5 DAY PERFORMANCE
-16.36%
1 MONTH PERFORMANCE
-20.56%
3 MONTH PERFORMANCE
-17.03%
6 MONTH PERFORMANCE
-11.82%
YEAR-TO-DATE PERFORMANCE
+23.41%
1 YEAR PERFORMANCE
+30.69%
Star Bulk Carriers Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $27.40 | $26.50 (-3.28%) | $27.61 | $26.45 | 1.85 M | $2.95 B |
| 11/04/2026 | $27.69 | $27.20 (-1.77%) | $27.84 | $26.94 | 1.15 M | $3.03 B |
| 11/03/2026 | $27.25 | $27.30 (0.18%) | $27.37 | $26.79 | 1.20 M | $3.04 B |
| 11/02/2026 | $28.17 | $27.11 (-3.76%) | $28.17 | $27.10 | 1.32 M | $3.02 B |
| 10/30/2026 | $28.62 | $28.36 (-0.91%) | $28.89 | $28.17 | 570.02 K | $3.16 B |
| 10/29/2026 | $29.04 | $28.89 (-0.52%) | $29.11 | $28.59 | 1.15 M | $3.22 B |
| 10/28/2026 | $29.17 | $28.82 (-1.2%) | $29.72 | $28.53 | 937.41 K | $3.21 B |
| 10/27/2026 | $28.98 | $28.83 (-0.52%) | $29.37 | $28.78 | 1.38 M | $3.21 B |
| 10/26/2026 | $29.15 | $29.08 (-0.24%) | $29.50 | $28.98 | 922.36 K | $3.24 B |
| 10/23/2026 | $28.65 | $28.98 (1.15%) | $29.43 | $28.56 | 877.09 K | $3.23 B |
| 10/22/2026 | $28.35 | $28.65 (1.06%) | $28.95 | $28.22 | 1.24 M | $3.19 B |
| 10/21/2026 | $28.41 | $28.82 (1.44%) | $29.12 | $28.41 | 1.47 M | $3.21 B |
| 10/20/2026 | $27.91 | $28.09 (0.64%) | $28.37 | $27.78 | 929.08 K | $3.13 B |
| 10/19/2026 | $28.07 | $28.08 (0.04%) | $28.62 | $27.73 | 1.61 M | $3.12 B |
| 10/16/2026 | $28.24 | $27.79 (-1.59%) | $28.39 | $27.72 | 1.48 M | $3.09 B |
| 10/15/2026 | $28.16 | $27.98 (-0.64%) | $28.42 | $27.71 | 1.93 M | $3.11 B |
| 10/14/2026 | $29.40 | $28.77 (-2.14%) | $29.43 | $28.30 | 1.94 M | $3.20 B |
| 10/13/2026 | $29.99 | $29.79 (-0.67%) | $30.04 | $29.61 | 1.12 M | $3.32 B |
| 10/12/2026 | $29.87 | $29.84 (-0.1%) | $30.52 | $29.75 | 1.50 M | $3.32 B |
| 10/09/2026 | $30.25 | $29.70 (-1.82%) | $30.25 | $29.56 | 1.24 M | $3.31 B |
| 10/08/2026 | $29.85 | $30.47 (2.08%) | $30.52 | $29.85 | 1.44 M | $3.39 B |
| 10/07/2026 | $29.68 | $29.69 (0.03%) | $30.03 | $29.65 | 1.38 M | $3.30 B |
| 10/06/2026 | $30.60 | $29.86 (-2.42%) | $30.68 | $29.57 | 2.46 M | $3.32 B |
| 10/05/2026 | $30.88 | $30.84 (-0.13%) | $31.03 | $30.07 | 1.22 M | $3.43 B |
| 10/02/2026 | $29.95 | $30.75 (2.67%) | $30.78 | $29.82 | 1.42 M | $3.42 B |
| 10/01/2026 | $29.61 | $30.43 (2.77%) | $30.56 | $29.30 | 2.10 M | $3.39 B |
| 09/30/2026 | $29.69 | $29.36 (-1.11%) | $30.08 | $29.25 | 2.13 M | $3.27 B |
| 09/29/2026 | $29.15 | $29.20 (0.17%) | $29.58 | $28.94 | 1.60 M | $3.25 B |
| 09/28/2026 | $29.60 | $29.30 (-1.01%) | $29.68 | $29.24 | 1.90 M | $3.26 B |
| 09/25/2026 | $29.81 | $29.54 (-0.91%) | $29.92 | $29.15 | 2.72 M | $3.29 B |
| 09/24/2026 | $30.16 | $29.90 (-0.86%) | $30.72 | $29.79 | 2.78 M | $3.33 B |
| 09/23/2026 | $30.87 | $30.40 (-1.52%) | $31.19 | $30.02 | 1.69 M | $3.38 B |
| 09/22/2026 | $31.14 | $30.94 (-0.64%) | $31.50 | $30.75 | 2.04 M | $3.44 B |
| 09/21/2026 | $32.66 | $31.73 (-2.85%) | $32.66 | $31.63 | 1.34 M | $3.53 B |
| 09/18/2026 | $32.10 | $32.48 (1.18%) | $32.50 | $31.83 | 2.67 M | $3.61 B |
| 09/17/2026 | $31.28 | $31.75 (1.5%) | $32.15 | $31.13 | 2.22 M | $3.53 B |
| 09/16/2026 | $30.76 | $30.87 (0.36%) | $31.29 | $30.61 | 2.36 M | $3.44 B |
| 09/15/2026 | $30.55 | $31.21 (2.16%) | $31.54 | $30.35 | 2.15 M | $3.47 B |
| 09/14/2026 | $30.89 | $30.83 (-0.19%) | $31.00 | $30.35 | 2.02 M | $3.43 B |
| 09/11/2026 | $30.74 | $31.17 (1.4%) | $31.20 | $30.62 | 1.31 M | $3.47 B |
| 09/10/2026 | $31.14 | $30.74 (-1.28%) | $31.29 | $30.54 | 2.37 M | $3.42 B |
| 09/09/2026 | $30.97 | $31.16 (0.61%) | $31.28 | $30.56 | 1.00 M | $3.47 B |
| 09/08/2026 | $31.35 | $31.02 (-1.05%) | $31.47 | $30.65 | 2.40 M | $3.45 B |
| 09/04/2026 | $32.50 | $32.42 (-0.25%) | $32.88 | $32.25 | 1.45 M | $3.61 B |
| 09/03/2026 | $32.02 | $31.87 (-0.47%) | $32.40 | $31.71 | 1.83 M | $3.55 B |
| 09/02/2026 | $31.21 | $31.82 (1.95%) | $31.88 | $31.21 | 1.72 M | $3.54 B |
| 09/01/2026 | $30.99 | $31.05 (0.19%) | $31.37 | $30.70 | 1.17 M | $3.46 B |
| 08/31/2026 | $30.55 | $30.87 (1.05%) | $31.01 | $30.28 | 1.36 M | $3.44 B |
| 08/28/2026 | $30.44 | $30.48 (0.13%) | $30.79 | $30.39 | 797.67 K | $3.39 B |
| 08/27/2026 | $30.02 | $30.42 (1.33%) | $30.74 | $29.97 | 1.37 M | $3.39 B |
| 08/26/2026 | $30.95 | $29.58 (-4.43%) | $30.98 | $29.42 | 1.21 M | $3.29 B |
| 08/25/2026 | $30.75 | $31.11 (1.17%) | $31.25 | $30.25 | 2.02 M | $3.46 B |
| 08/24/2026 | $30.41 | $30.70 (0.95%) | $30.97 | $30.41 | 1.66 M | $3.42 B |
| 08/21/2026 | $29.50 | $30.50 (3.39%) | $31.00 | $29.45 | 2.81 M | $3.39 B |
| 08/20/2026 | $30.25 | $30.06 (-0.63%) | $30.51 | $29.86 | 1.61 M | $3.35 B |
| 08/19/2026 | $30.30 | $30.17 (-0.43%) | $30.90 | $30.03 | 1.54 M | $3.36 B |
| 08/18/2026 | $30.03 | $30.13 (0.33%) | $30.25 | $29.61 | 1.89 M | $3.35 B |
| 08/17/2026 | $29.05 | $30.09 (3.58%) | $30.18 | $29.00 | 2.03 M | $3.35 B |
| 08/14/2026 | $28.94 | $29.05 (0.38%) | $29.19 | $28.60 | 1.20 M | $3.23 B |
| 08/13/2026 | $27.90 | $28.74 (3.01%) | $28.84 | $27.90 | 1.61 M | $3.20 B |
| 08/12/2026 | $27.48 | $27.89 (1.49%) | $27.97 | $27.15 | 1.05 M | $3.10 B |
| 08/11/2026 | $28.21 | $27.67 (-1.91%) | $28.36 | $27.29 | 1.46 M | $3.08 B |
| 08/10/2026 | $28.87 | $28.42 (-1.56%) | $29.21 | $28.30 | 1.26 M | $3.16 B |
| 08/07/2026 | $28.67 | $28.90 (0.8%) | $29.08 | $28.42 | 1.92 M | $3.22 B |
| 08/06/2026 | $29.50 | $28.59 (-3.08%) | $29.50 | $28.10 | 1.57 M | $3.18 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.
