5 DAY PERFORMANCE
-5.12%
1 MONTH PERFORMANCE
-4.53%
3 MONTH PERFORMANCE
+5.70%
6 MONTH PERFORMANCE
+7.15%
YEAR-TO-DATE PERFORMANCE
-5.35%
1 YEAR PERFORMANCE
-12.47%
Star Holdings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $7.80 | $7.77 (-0.38%) | $7.86 | $7.77 | 20.87 K | $103.44 M |
| 01/29/2026 | $7.68 | $7.93 (3.26%) | $7.96 | $7.68 | 38.71 K | $104.43 M |
| 01/28/2026 | $8.17 | $7.72 (-5.51%) | $8.27 | $7.65 | 75.70 K | $101.66 M |
| 01/27/2026 | $8.15 | $7.94 (-2.58%) | $8.22 | $7.90 | 103.00 K | $104.56 M |
| 01/26/2026 | $8.20 | $8.05 (-1.83%) | $8.28 | $7.97 | 64.01 K | $106.01 M |
| 01/23/2026 | $8.70 | $8.21 (-5.63%) | $8.96 | $8.17 | 98.34 K | $108.12 M |
| 01/22/2026 | $9.01 | $8.96 (-0.55%) | $9.10 | $8.95 | 45.71 K | $117.99 M |
| 01/21/2026 | $8.87 | $8.97 (1.13%) | $9.01 | $8.87 | 47.53 K | $118.13 M |
| 01/20/2026 | $8.80 | $8.83 (0.34%) | $8.95 | $8.69 | 23.43 K | $116.28 M |
| 01/16/2026 | $8.94 | $8.94 (0%) | $9.04 | $8.90 | 42.40 K | $117.73 M |
| 01/15/2026 | $9.05 | $9.12 (0.77%) | $9.22 | $8.99 | 69.24 K | $120.10 M |
| 01/14/2026 | $8.78 | $8.98 (2.28%) | $9.06 | $8.78 | 44.90 K | $118.26 M |
| 01/13/2026 | $8.71 | $8.79 (0.92%) | $8.83 | $8.56 | 32.73 K | $115.76 M |
| 01/12/2026 | $8.40 | $8.82 (5%) | $8.93 | $8.40 | 84.10 K | $116.15 M |
| 01/09/2026 | $8.16 | $8.45 (3.55%) | $8.52 | $8.16 | 99.84 K | $112.48 M |
| 01/08/2026 | $7.93 | $8.19 (3.28%) | $8.31 | $7.93 | 50.44 K | $109.02 M |
| 01/07/2026 | $8.26 | $8.16 (-1.21%) | $8.32 | $8.14 | 55.64 K | $108.62 M |
| 01/06/2026 | $8.14 | $8.26 (1.47%) | $8.32 | $8.10 | 71.01 K | $109.95 M |
| 01/05/2026 | $8.10 | $8.16 (0.74%) | $8.23 | $8.08 | 45.63 K | $108.62 M |
| 01/02/2026 | $8.23 | $8.12 (-1.34%) | $8.24 | $8.07 | 25.30 K | $108.09 M |
| 12/31/2025 | $8.08 | $8.23 (1.86%) | $8.26 | $8.01 | 62.90 K | $109.55 M |
| 12/30/2025 | $8.09 | $8.16 (0.87%) | $8.33 | $8.09 | 96.30 K | $108.62 M |
| 12/29/2025 | $7.86 | $8.02 (2.04%) | $8.10 | $7.79 | 56.53 K | $106.75 M |
| 12/26/2025 | $7.50 | $7.87 (4.93%) | $7.87 | $7.50 | 74.12 K | $104.76 M |
| 12/24/2025 | $7.34 | $7.55 (2.86%) | $7.72 | $7.33 | 40.12 K | $100.50 M |
| 12/23/2025 | $7.65 | $7.41 (-3.14%) | $7.68 | $7.39 | 46.21 K | $98.63 M |
| 12/22/2025 | $7.72 | $7.61 (-1.42%) | $7.84 | $7.61 | 59.30 K | $101.30 M |
| 12/19/2025 | $7.80 | $7.70 (-1.28%) | $7.81 | $7.65 | 68.55 K | $102.49 M |
| 12/18/2025 | $7.57 | $7.79 (2.91%) | $7.90 | $7.56 | 154.73 K | $103.69 M |
| 12/17/2025 | $7.53 | $7.45 (-1.06%) | $7.57 | $7.39 | 40.50 K | $99.17 M |
| 12/16/2025 | $7.59 | $7.48 (-1.45%) | $7.64 | $7.48 | 32.73 K | $99.57 M |
| 12/15/2025 | $7.65 | $7.54 (-1.44%) | $7.77 | $7.51 | 35.82 K | $100.36 M |
| 12/12/2025 | $7.60 | $7.65 (0.66%) | $7.72 | $7.58 | 69.40 K | $101.83 M |
| 12/11/2025 | $7.72 | $7.60 (-1.55%) | $7.77 | $7.60 | 42.32 K | $101.16 M |
| 12/10/2025 | $7.63 | $7.65 (0.26%) | $7.75 | $7.56 | 78.20 K | $101.83 M |
| 12/09/2025 | $7.64 | $7.56 (-1.05%) | $7.88 | $7.56 | 37.03 K | $100.63 M |
| 12/08/2025 | $7.59 | $7.64 (0.66%) | $7.74 | $7.59 | 43.91 K | $101.70 M |
| 12/05/2025 | $7.64 | $7.63 (-0.13%) | $7.90 | $7.63 | 47.50 K | $101.56 M |
| 12/04/2025 | $7.82 | $7.75 (-0.9%) | $7.90 | $7.67 | 57.30 K | $103.16 M |
| 12/03/2025 | $7.88 | $7.88 (0%) | $8.01 | $7.82 | 33.52 K | $104.89 M |
| 12/02/2025 | $7.91 | $7.82 (-1.14%) | $7.91 | $7.76 | 28.10 K | $104.09 M |
| 12/01/2025 | $7.94 | $7.83 (-1.39%) | $7.99 | $7.76 | 30.54 K | $104.23 M |
| 11/28/2025 | $7.89 | $8.00 (1.39%) | $8.09 | $7.89 | 19.12 K | $106.49 M |
| 11/26/2025 | $7.92 | $7.87 (-0.63%) | $8.01 | $7.82 | 41.34 K | $104.76 M |
| 11/25/2025 | $7.62 | $7.69 (0.92%) | $7.87 | $7.62 | 86.11 K | $102.36 M |
| 11/24/2025 | $7.57 | $7.65 (1.06%) | $7.68 | $7.50 | 87.42 K | $101.83 M |
| 11/21/2025 | $7.43 | $7.54 (1.48%) | $7.65 | $7.39 | 65.42 K | $100.36 M |
| 11/20/2025 | $7.35 | $7.26 (-1.22%) | $7.67 | $7.25 | 45.80 K | $96.64 M |
| 11/19/2025 | $7.38 | $7.39 (0.14%) | $7.53 | $7.37 | 26.59 K | $98.37 M |
| 11/18/2025 | $7.26 | $7.49 (3.17%) | $7.58 | $7.26 | 48.90 K | $99.70 M |
| 11/17/2025 | $7.38 | $7.38 (0%) | $7.66 | $7.38 | 38.90 K | $98.24 M |
| 11/14/2025 | $7.51 | $7.38 (-1.73%) | $7.78 | $7.37 | 57.74 K | $98.24 M |
| 11/13/2025 | $7.71 | $7.67 (-0.52%) | $7.84 | $7.65 | 42.14 K | $102.10 M |
| 11/12/2025 | $7.65 | $7.77 (1.57%) | $7.98 | $7.65 | 50.00 K | $103.43 M |
| 11/11/2025 | $7.45 | $7.71 (3.49%) | $7.75 | $7.45 | 64.32 K | $102.63 M |
| 11/10/2025 | $7.21 | $7.42 (2.91%) | $7.64 | $7.21 | 58.30 K | $98.77 M |
| 11/07/2025 | $7.25 | $7.21 (-0.55%) | $7.35 | $7.17 | 76.00 K | $95.97 M |
| 11/06/2025 | $7.39 | $7.01 (-5.14%) | $7.55 | $7.01 | 61.82 K | $93.31 M |
| 11/05/2025 | $7.27 | $7.37 (1.38%) | $7.62 | $7.27 | 23.20 K | $98.10 M |
| 11/04/2025 | $7.32 | $7.28 (-0.55%) | $7.53 | $7.28 | 26.40 K | $96.90 M |
| 11/03/2025 | $7.29 | $7.40 (1.51%) | $7.41 | $7.28 | 29.40 K | $98.50 M |
| 10/31/2025 | $7.35 | $7.32 (-0.41%) | $7.45 | $7.32 | 24.42 K | $97.44 M |
| 10/30/2025 | $7.40 | $7.37 (-0.41%) | $7.60 | $7.34 | 25.00 K | $98.10 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
