5 DAY PERFORMANCE
-8.65%
1 MONTH PERFORMANCE
-6.62%
3 MONTH PERFORMANCE
-4.98%
6 MONTH PERFORMANCE
-29.01%
YEAR-TO-DATE PERFORMANCE
-1.81%
1 YEAR PERFORMANCE
-40.49%
Star Bulk Carriers Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $16.20 | $16.50 (1.85%) | $16.65 | $16.11 | 4.32 M | $1.94 B |
| 03/11/2025 | $15.70 | $15.79 (0.57%) | $15.84 | $15.18 | 2.71 M | $1.86 B |
| 03/10/2025 | $15.85 | $15.75 (-0.63%) | $16.01 | $15.49 | 2.20 M | $1.85 B |
| 03/07/2025 | $15.87 | $16.07 (1.26%) | $16.29 | $15.80 | 1.79 M | $1.89 B |
| 03/06/2025 | $15.39 | $15.83 (2.86%) | $15.86 | $15.31 | 2.54 M | $1.86 B |
| 03/05/2025 | $15.51 | $15.37 (-0.9%) | $15.67 | $15.19 | 3.51 M | $1.81 B |
| 03/04/2025 | $14.91 | $15.52 (4.09%) | $15.63 | $14.56 | 2.61 M | $1.82 B |
| 03/03/2025 | $15.73 | $15.23 (-3.18%) | $15.75 | $15.21 | 2.74 M | $1.79 B |
| 02/28/2025 | $15.43 | $15.63 (1.3%) | $15.85 | $15.20 | 2.56 M | $1.84 B |
| 02/27/2025 | $15.60 | $15.52 (-0.51%) | $15.83 | $15.47 | 2.47 M | $1.82 B |
| 02/26/2025 | $15.81 | $15.76 (-0.32%) | $16.06 | $15.71 | 2.25 M | $1.85 B |
| 02/25/2025 | $15.41 | $15.50 (0.58%) | $15.95 | $15.32 | 2.74 M | $1.82 B |
| 02/24/2025 | $15.30 | $15.28 (-0.13%) | $15.47 | $15.12 | 2.10 M | $1.80 B |
| 02/21/2025 | $15.93 | $15.35 (-3.64%) | $16.09 | $15.34 | 3.59 M | $1.81 B |
| 02/20/2025 | $15.15 | $16.00 (5.61%) | $16.05 | $15.10 | 4.98 M | $1.88 B |
| 02/19/2025 | $15.58 | $14.96 (-3.98%) | $15.79 | $14.74 | 7.91 M | $1.76 B |
| 02/18/2025 | $16.38 | $16.39 (0.06%) | $17.00 | $16.29 | 3.45 M | $1.93 B |
| 02/14/2025 | $16.17 | $16.10 (-0.43%) | $16.25 | $15.90 | 2.55 M | $1.88 B |
| 02/13/2025 | $15.73 | $16.00 (1.72%) | $16.05 | $15.70 | 1.72 M | $1.87 B |
| 02/12/2025 | $15.61 | $15.72 (0.7%) | $15.79 | $15.39 | 1.75 M | $1.83 B |
| 02/11/2025 | $15.67 | $15.63 (-0.26%) | $15.76 | $15.47 | 1.44 M | $1.82 B |
| 02/10/2025 | $15.47 | $15.66 (1.23%) | $15.68 | $15.41 | 1.20 M | $1.83 B |
| 02/07/2025 | $15.55 | $15.38 (-1.09%) | $15.62 | $15.28 | 1.36 M | $1.79 B |
| 02/06/2025 | $15.73 | $15.41 (-2.03%) | $15.84 | $15.37 | 1.18 M | $1.80 B |
| 02/05/2025 | $15.55 | $15.64 (0.58%) | $15.77 | $15.55 | 1.41 M | $1.82 B |
| 02/04/2025 | $15.37 | $15.70 (2.15%) | $15.93 | $15.32 | 1.68 M | $1.83 B |
| 02/03/2025 | $14.95 | $15.17 (1.47%) | $15.37 | $14.80 | 1.22 M | $1.77 B |
| 01/31/2025 | $15.70 | $15.37 (-2.1%) | $15.70 | $15.34 | 1.39 M | $1.79 B |
| 01/30/2025 | $15.35 | $15.56 (1.37%) | $15.72 | $15.12 | 1.57 M | $1.81 B |
| 01/29/2025 | $14.95 | $15.27 (2.14%) | $15.27 | $14.91 | 1.25 M | $1.78 B |
| 01/28/2025 | $14.92 | $14.90 (-0.13%) | $15.09 | $14.79 | 942,816 | $1.74 B |
| 01/27/2025 | $14.70 | $14.87 (1.16%) | $15.06 | $14.63 | 1.29 M | $1.73 B |
| 01/24/2025 | $14.90 | $14.81 (-0.6%) | $14.94 | $14.65 | 1.48 M | $1.73 B |
| 01/23/2025 | $14.38 | $14.84 (3.2%) | $14.89 | $14.30 | 1.83 M | $1.73 B |
| 01/22/2025 | $14.51 | $14.35 (-1.1%) | $14.62 | $14.31 | 2.51 M | $1.67 B |
| 01/21/2025 | $14.84 | $14.68 (-1.08%) | $14.84 | $14.40 | 2.61 M | $1.71 B |
| 01/17/2025 | $14.63 | $14.68 (0.34%) | $14.92 | $14.48 | 2.06 M | $1.71 B |
| 01/16/2025 | $15.09 | $14.72 (-2.45%) | $15.10 | $14.62 | 2.15 M | $1.72 B |
| 01/15/2025 | $15.14 | $15.22 (0.53%) | $15.24 | $15.02 | 1.54 M | $1.78 B |
| 01/14/2025 | $15.21 | $15.13 (-0.53%) | $15.25 | $14.96 | 1.67 M | $1.76 B |
| 01/13/2025 | $15.25 | $15.18 (-0.46%) | $15.37 | $14.91 | 1.82 M | $1.77 B |
| 01/10/2025 | $15.32 | $15.25 (-0.46%) | $15.58 | $15.20 | 2.76 M | $1.78 B |
| 01/08/2025 | $14.72 | $14.86 (0.95%) | $14.96 | $14.37 | 1.92 M | $1.73 B |
| 01/07/2025 | $14.72 | $14.82 (0.68%) | $14.98 | $14.64 | 1.88 M | $1.73 B |
| 01/06/2025 | $15.30 | $14.68 (-4.05%) | $15.41 | $14.64 | 2.22 M | $1.71 B |
| 01/03/2025 | $15.56 | $15.22 (-2.19%) | $15.67 | $15.18 | 1.48 M | $1.78 B |
| 01/02/2025 | $15.28 | $15.50 (1.44%) | $15.68 | $15.20 | 1.56 M | $1.81 B |
| 12/31/2024 | $14.70 | $14.95 (1.7%) | $14.96 | $14.60 | 1.63 M | $1.74 B |
| 12/30/2024 | $14.76 | $14.70 (-0.41%) | $14.80 | $14.56 | 2.22 M | $1.71 B |
| 12/27/2024 | $15.00 | $14.85 (-1%) | $15.02 | $14.74 | 1.75 M | $1.73 B |
| 12/26/2024 | $15.11 | $15.02 (-0.6%) | $15.20 | $14.95 | 1.30 M | $1.75 B |
| 12/24/2024 | $15.30 | $15.12 (-1.18%) | $15.30 | $14.93 | 1.00 M | $1.76 B |
| 12/23/2024 | $14.80 | $15.25 (3.04%) | $15.36 | $14.80 | 2.24 M | $1.78 B |
| 12/20/2024 | $14.70 | $14.80 (0.68%) | $15.01 | $14.61 | 1.91 M | $1.73 B |
| 12/19/2024 | $14.99 | $14.72 (-1.8%) | $15.13 | $14.69 | 2.03 M | $1.72 B |
| 12/18/2024 | $14.95 | $14.97 (0.13%) | $15.36 | $14.95 | 1.74 M | $1.75 B |
| 12/17/2024 | $14.86 | $14.94 (0.54%) | $15.08 | $14.59 | 2.21 M | $1.74 B |
| 12/16/2024 | $15.09 | $15.00 (-0.6%) | $15.12 | $14.71 | 3.09 M | $1.75 B |
| 12/13/2024 | $15.45 | $15.15 (-1.94%) | $15.47 | $15.06 | 2.46 M | $1.77 B |
| 12/12/2024 | $15.48 | $15.45 (-0.19%) | $15.64 | $15.34 | 2.81 M | $1.80 B |
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.
