5 DAY PERFORMANCE
-8.10%
1 MONTH PERFORMANCE
-10.15%
3 MONTH PERFORMANCE
+3.94%
6 MONTH PERFORMANCE
+25.57%
YEAR-TO-DATE PERFORMANCE
+23.41%
1 YEAR PERFORMANCE
+43.32%
Star Bulk Carriers Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $26.68 | $26.90 (0.82%) | $27.00 | $26.37 | 1.58 M | $2.99 B |
| 05/05/2026 | $26.00 | $26.68 (2.62%) | $26.97 | $25.95 | 2.07 M | $2.97 B |
| 05/04/2026 | $25.60 | $25.30 (-1.17%) | $26.03 | $25.18 | 1.10 M | $2.82 B |
| 05/01/2026 | $25.17 | $25.28 (0.44%) | $25.31 | $24.73 | 812.00 K | $2.81 B |
| 04/30/2026 | $24.96 | $25.13 (0.68%) | $25.35 | $24.86 | 1.17 M | $2.80 B |
| 04/29/2026 | $24.75 | $24.88 (0.53%) | $25.10 | $24.64 | 835.60 K | $2.77 B |
| 04/28/2026 | $24.79 | $24.64 (-0.61%) | $24.89 | $24.47 | 609.76 K | $2.74 B |
| 04/27/2026 | $24.48 | $24.58 (0.41%) | $24.74 | $24.17 | 844.01 K | $2.74 B |
| 04/24/2026 | $24.09 | $24.23 (0.58%) | $24.36 | $23.88 | 801.80 K | $2.70 B |
| 04/23/2026 | $24.99 | $24.17 (-3.28%) | $25.10 | $24.06 | 590.42 K | $2.69 B |
| 04/22/2026 | $24.36 | $24.83 (1.93%) | $24.88 | $24.20 | 801.08 K | $2.76 B |
| 04/21/2026 | $25.38 | $24.36 (-4.02%) | $25.42 | $24.13 | 1.06 M | $2.71 B |
| 04/20/2026 | $24.40 | $24.84 (1.8%) | $25.42 | $23.95 | 1.19 M | $2.76 B |
| 04/17/2026 | $24.78 | $24.45 (-1.33%) | $25.08 | $24.35 | 983.52 K | $2.72 B |
| 04/16/2026 | $24.64 | $24.53 (-0.45%) | $24.88 | $24.31 | 562.31 K | $2.73 B |
| 04/15/2026 | $24.99 | $24.64 (-1.4%) | $25.14 | $24.48 | 631.79 K | $2.74 B |
| 04/14/2026 | $24.99 | $24.58 (-1.64%) | $25.18 | $24.51 | 836.34 K | $2.74 B |
| 04/13/2026 | $24.22 | $24.73 (2.11%) | $24.80 | $24.22 | 948.01 K | $2.75 B |
| 04/10/2026 | $24.32 | $24.22 (-0.41%) | $24.37 | $23.85 | 917.02 K | $2.70 B |
| 04/09/2026 | $24.74 | $24.19 (-2.22%) | $24.80 | $24.02 | 903.31 K | $2.69 B |
| 04/08/2026 | $24.02 | $24.63 (2.54%) | $24.65 | $24.02 | 802.11 K | $2.74 B |
| 04/07/2026 | $24.08 | $23.72 (-1.5%) | $24.27 | $23.58 | 607.01 K | $2.64 B |
| 04/06/2026 | $24.13 | $24.10 (-0.12%) | $24.31 | $23.81 | 539.70 K | $2.68 B |
| 04/02/2026 | $23.30 | $24.32 (4.38%) | $24.34 | $23.18 | 1.26 M | $2.71 B |
| 04/01/2026 | $23.14 | $23.65 (2.2%) | $23.86 | $23.08 | 1.35 M | $2.63 B |
| 03/31/2026 | $22.27 | $22.97 (3.14%) | $23.00 | $22.23 | 1.26 M | $2.56 B |
| 03/30/2026 | $22.29 | $22.00 (-1.3%) | $22.46 | $21.85 | 1.96 M | $2.45 B |
| 03/27/2026 | $22.50 | $22.25 (-1.11%) | $22.58 | $22.17 | 1.27 M | $2.48 B |
| 03/26/2026 | $22.68 | $22.50 (-0.79%) | $23.13 | $22.41 | 1.37 M | $2.50 B |
| 03/25/2026 | $23.51 | $22.86 (-2.76%) | $23.51 | $22.72 | 957.32 K | $2.54 B |
| 03/24/2026 | $22.96 | $23.39 (1.87%) | $23.46 | $22.85 | 1.09 M | $2.60 B |
| 03/23/2026 | $22.50 | $22.82 (1.42%) | $23.09 | $22.48 | 1.23 M | $2.54 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.
