5 DAY PERFORMANCE
-17.50%
1 MONTH PERFORMANCE
-9.47%
3 MONTH PERFORMANCE
-11.53%
6 MONTH PERFORMANCE
+4.40%
YEAR-TO-DATE PERFORMANCE
+23.41%
1 YEAR PERFORMANCE
+25.04%
Star Bulk Carriers Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $28.67 | $28.90 (0.8%) | $29.08 | $28.42 | 1.91 M | $3.19 B |
| 08/06/2026 | $29.50 | $28.59 (-3.08%) | $29.50 | $28.10 | 1.57 M | $3.18 B |
| 08/05/2026 | $28.24 | $27.96 (-0.99%) | $28.51 | $27.82 | 881.41 K | $3.11 B |
| 08/04/2026 | $28.91 | $28.22 (-2.39%) | $28.91 | $28.03 | 1.43 M | $3.14 B |
| 08/03/2026 | $29.12 | $28.73 (-1.34%) | $29.34 | $28.45 | 1.43 M | $3.20 B |
| 07/31/2026 | $28.97 | $28.75 (-0.76%) | $29.34 | $28.61 | 990.20 K | $3.20 B |
| 07/30/2026 | $27.69 | $29.15 (5.27%) | $29.17 | $27.69 | 1.93 M | $3.24 B |
| 07/29/2026 | $28.10 | $27.39 (-2.53%) | $28.23 | $27.25 | 1.11 M | $3.05 B |
| 07/28/2026 | $26.97 | $28.00 (3.82%) | $28.06 | $26.82 | 1.88 M | $3.12 B |
| 07/27/2026 | $27.51 | $27.10 (-1.49%) | $27.68 | $26.89 | 1.22 M | $3.02 B |
| 07/24/2026 | $27.34 | $28.14 (2.93%) | $28.40 | $27.25 | 2.16 M | $3.13 B |
| 07/23/2026 | $26.77 | $27.15 (1.42%) | $27.17 | $26.47 | 916.74 K | $3.02 B |
| 07/22/2026 | $26.57 | $26.77 (0.75%) | $26.95 | $26.57 | 698.30 K | $2.98 B |
| 07/21/2026 | $26.09 | $26.68 (2.26%) | $26.75 | $25.85 | 1.03 M | $2.97 B |
| 07/20/2026 | $25.40 | $26.09 (2.72%) | $26.34 | $25.27 | 1.34 M | $2.90 B |
| 07/17/2026 | $25.71 | $24.90 (-3.15%) | $25.97 | $24.86 | 1.29 M | $2.77 B |
| 07/16/2026 | $26.19 | $26.02 (-0.65%) | $26.78 | $25.98 | 799.51 K | $2.90 B |
| 07/15/2026 | $26.74 | $26.35 (-1.46%) | $26.78 | $26.14 | 886.98 K | $2.93 B |
| 07/14/2026 | $26.55 | $26.56 (0.04%) | $27.27 | $26.37 | 1.14 M | $2.96 B |
| 07/13/2026 | $26.50 | $26.54 (0.15%) | $26.72 | $26.40 | 830.81 K | $2.95 B |
| 07/10/2026 | $26.06 | $26.35 (1.11%) | $26.39 | $26.05 | 919.20 K | $2.93 B |
| 07/09/2026 | $26.34 | $25.88 (-1.75%) | $26.40 | $25.38 | 1.25 M | $2.88 B |
| 07/08/2026 | $26.20 | $26.46 (0.99%) | $26.60 | $26.03 | 1.04 M | $2.95 B |
| 07/07/2026 | $26.20 | $26.20 (0%) | $26.46 | $26.02 | 1.47 M | $2.92 B |
| 07/06/2026 | $25.37 | $26.12 (2.96%) | $26.87 | $25.37 | 1.44 M | $2.91 B |
| 07/02/2026 | $25.37 | $25.15 (-0.87%) | $25.95 | $25.02 | 1.45 M | $2.80 B |
| 07/01/2026 | $24.95 | $24.81 (-0.56%) | $25.34 | $24.78 | 918.71 K | $2.76 B |
| 06/30/2026 | $24.86 | $24.97 (0.44%) | $25.16 | $24.66 | 1.15 M | $2.78 B |
| 06/29/2026 | $24.77 | $24.64 (-0.52%) | $24.95 | $24.36 | 1.69 M | $2.74 B |
| 06/26/2026 | $25.17 | $24.40 (-3.06%) | $25.19 | $23.86 | 1.69 M | $2.72 B |
| 06/25/2026 | $25.65 | $25.33 (-1.25%) | $25.88 | $25.25 | 1.22 M | $2.82 B |
| 06/24/2026 | $26.61 | $25.67 (-3.53%) | $26.79 | $25.52 | 2.69 M | $2.86 B |
| 06/23/2026 | $26.52 | $26.98 (1.73%) | $27.13 | $26.50 | 990.90 K | $3.00 B |
| 06/22/2026 | $25.81 | $26.52 (2.75%) | $26.63 | $25.77 | 1.05 M | $2.95 B |
| 06/18/2026 | $26.73 | $25.81 (-3.44%) | $26.83 | $25.30 | 2.15 M | $2.87 B |
| 06/17/2026 | $26.67 | $26.75 (0.3%) | $27.07 | $26.65 | 1.29 M | $2.98 B |
| 06/16/2026 | $27.02 | $26.63 (-1.44%) | $27.21 | $26.50 | 874.25 K | $2.96 B |
| 06/15/2026 | $27.20 | $27.07 (-0.48%) | $27.40 | $26.90 | 746.60 K | $3.01 B |
| 06/12/2026 | $26.66 | $27.15 (1.84%) | $27.30 | $26.66 | 689.92 K | $3.02 B |
| 06/11/2026 | $26.80 | $27.15 (1.31%) | $27.33 | $26.75 | 1.30 M | $3.02 B |
| 06/10/2026 | $26.71 | $26.57 (-0.52%) | $26.98 | $26.42 | 1.51 M | $2.96 B |
| 06/09/2026 | $26.80 | $26.75 (-0.19%) | $27.08 | $26.35 | 1.28 M | $2.98 B |
| 06/08/2026 | $27.31 | $26.72 (-2.16%) | $27.35 | $26.21 | 1.04 M | $2.97 B |
| 06/05/2026 | $26.98 | $27.32 (1.26%) | $27.53 | $26.92 | 944.51 K | $3.04 B |
| 06/04/2026 | $27.17 | $27.15 (-0.07%) | $27.31 | $26.78 | 1.20 M | $3.02 B |
| 06/03/2026 | $27.29 | $27.17 (-0.44%) | $27.47 | $26.92 | 989.65 K | $3.02 B |
| 06/02/2026 | $28.10 | $27.40 (-2.49%) | $28.16 | $27.37 | 1.12 M | $3.05 B |
| 06/01/2026 | $27.11 | $28.21 (4.06%) | $28.50 | $26.95 | 1.80 M | $3.14 B |
| 05/29/2026 | $27.10 | $27.25 (0.55%) | $27.41 | $26.84 | 1.59 M | $3.03 B |
| 05/28/2026 | $27.63 | $27.18 (-1.63%) | $27.83 | $27.11 | 1.42 M | $3.03 B |
| 05/27/2026 | $27.44 | $27.33 (-0.4%) | $27.95 | $27.13 | 2.18 M | $3.04 B |
| 05/26/2026 | $27.26 | $27.55 (1.06%) | $27.68 | $26.80 | 1.95 M | $3.07 B |
| 05/22/2026 | $26.81 | $26.40 (-1.53%) | $26.83 | $26.11 | 1.47 M | $2.94 B |
| 05/21/2026 | $27.98 | $26.92 (-3.79%) | $28.28 | $26.61 | 3.21 M | $3.00 B |
| 05/20/2026 | $26.30 | $26.69 (1.48%) | $26.94 | $26.24 | 1.49 M | $2.97 B |
| 05/19/2026 | $26.49 | $26.08 (-1.55%) | $26.50 | $25.90 | 1.34 M | $2.90 B |
| 05/18/2026 | $26.35 | $26.36 (0.04%) | $26.42 | $26.04 | 1.12 M | $2.93 B |
| 05/15/2026 | $26.32 | $26.47 (0.57%) | $26.55 | $26.15 | 701.82 K | $2.95 B |
| 05/14/2026 | $26.74 | $26.68 (-0.22%) | $26.85 | $26.35 | 733.21 K | $2.97 B |
| 05/13/2026 | $27.57 | $26.69 (-3.19%) | $27.69 | $26.40 | 1.05 M | $2.97 B |
| 05/12/2026 | $26.70 | $27.34 (2.4%) | $27.41 | $26.50 | 1.14 M | $3.04 B |
| 05/11/2026 | $27.11 | $26.74 (-1.36%) | $27.25 | $26.41 | 1.18 M | $2.98 B |
| 05/08/2026 | $26.99 | $26.83 (-0.59%) | $27.12 | $26.69 | 1.00 M | $2.99 B |
| 05/07/2026 | $26.90 | $26.81 (-0.33%) | $27.14 | $26.63 | 1.71 M | $2.98 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.
