5 DAY PERFORMANCE
+3.68%
1 MONTH PERFORMANCE
+13.31%
3 MONTH PERFORMANCE
-6.52%
6 MONTH PERFORMANCE
+11.92%
YEAR-TO-DATE PERFORMANCE
-16.03%
1 YEAR PERFORMANCE
-25.73%
Star Holdings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/29/2025 | $7.56 | $7.46 (-1.32%) | $8.00 | $7.42 | 35.40 K | $99.30 M |
| 10/28/2025 | $7.65 | $7.61 (-0.52%) | $7.76 | $7.61 | 17.75 K | $101.30 M |
| 10/27/2025 | $7.97 | $7.81 (-2.01%) | $8.05 | $7.81 | 28.24 K | $103.96 M |
| 10/24/2025 | $8.21 | $7.97 (-2.92%) | $8.21 | $7.84 | 31.40 K | $106.09 M |
| 10/23/2025 | $7.53 | $7.83 (3.98%) | $7.88 | $7.53 | 50.20 K | $104.23 M |
| 10/22/2025 | $7.66 | $7.70 (0.52%) | $7.78 | $7.59 | 50.50 K | $102.49 M |
| 10/21/2025 | $7.54 | $7.56 (0.27%) | $7.68 | $7.47 | 59.60 K | $100.63 M |
| 10/20/2025 | $7.50 | $7.53 (0.4%) | $7.67 | $7.45 | 34.70 K | $100.23 M |
| 10/17/2025 | $7.53 | $7.44 (-1.2%) | $7.64 | $7.43 | 60.14 K | $99.03 M |
| 10/16/2025 | $7.56 | $7.53 (-0.4%) | $7.68 | $7.44 | 27.40 K | $100.23 M |
| 10/15/2025 | $7.60 | $7.62 (0.26%) | $7.74 | $7.60 | 45.01 K | $101.43 M |
| 10/14/2025 | $7.38 | $7.65 (3.66%) | $8.00 | $7.38 | 35.60 K | $101.83 M |
| 10/13/2025 | $7.45 | $7.51 (0.81%) | $7.64 | $7.45 | 27.10 K | $99.97 M |
| 10/10/2025 | $7.67 | $7.49 (-2.35%) | $7.72 | $7.48 | 36.60 K | $99.70 M |
| 10/09/2025 | $7.87 | $7.74 (-1.65%) | $8.48 | $7.32 | 122.00 K | $103.03 M |
| 10/08/2025 | $7.94 | $7.89 (-0.63%) | $8.12 | $7.82 | 43.83 K | $105.02 M |
| 10/07/2025 | $8.02 | $7.99 (-0.37%) | $8.39 | $7.94 | 37.51 K | $106.35 M |
| 10/06/2025 | $8.16 | $8.08 (-0.98%) | $8.36 | $8.05 | 30.70 K | $107.55 M |
| 10/03/2025 | $8.23 | $8.17 (-0.73%) | $8.39 | $8.04 | 19.80 K | $108.75 M |
| 10/02/2025 | $8.19 | $8.18 (-0.12%) | $8.25 | $8.01 | 21.70 K | $108.88 M |
| 10/01/2025 | $8.12 | $8.26 (1.72%) | $8.48 | $8.02 | 31.21 K | $109.95 M |
| 09/30/2025 | $8.26 | $8.23 (-0.36%) | $8.28 | $7.84 | 37.51 K | $109.55 M |
| 09/29/2025 | $8.40 | $8.28 (-1.43%) | $8.40 | $8.18 | 35.84 K | $110.22 M |
| 09/26/2025 | $8.51 | $8.48 (-0.35%) | $8.52 | $8.41 | 31.82 K | $112.88 M |
| 09/25/2025 | $8.50 | $8.56 (0.71%) | $8.63 | $8.42 | 43.01 K | $113.94 M |
| 09/24/2025 | $8.52 | $8.61 (1.06%) | $8.71 | $8.52 | 37.81 K | $114.61 M |
| 09/23/2025 | $8.48 | $8.58 (1.18%) | $8.60 | $8.48 | 46.30 K | $114.21 M |
| 09/22/2025 | $8.29 | $8.37 (0.97%) | $8.38 | $8.28 | 33.20 K | $111.41 M |
| 09/19/2025 | $8.83 | $8.31 (-5.89%) | $8.83 | $8.27 | 188.54 K | $110.61 M |
| 09/18/2025 | $8.82 | $8.89 (0.79%) | $8.96 | $8.81 | 28.31 K | $118.33 M |
| 09/17/2025 | $9.08 | $8.78 (-3.3%) | $9.25 | $8.75 | 62.40 K | $116.87 M |
| 09/16/2025 | $8.81 | $9.02 (2.38%) | $9.09 | $8.81 | 41.33 K | $120.07 M |
| 09/15/2025 | $8.82 | $8.88 (0.68%) | $8.97 | $8.82 | 28.80 K | $118.20 M |
| 09/12/2025 | $8.93 | $8.85 (-0.9%) | $9.02 | $8.85 | 40.00 K | $117.80 M |
| 09/11/2025 | $8.71 | $8.93 (2.53%) | $9.09 | $8.71 | 39.54 K | $118.87 M |
| 09/10/2025 | $8.81 | $8.76 (-0.57%) | $8.89 | $8.76 | 19.10 K | $116.60 M |
| 09/09/2025 | $8.70 | $8.81 (1.26%) | $8.85 | $8.68 | 29.00 K | $117.27 M |
| 09/08/2025 | $8.67 | $8.74 (0.81%) | $8.85 | $8.60 | 61.82 K | $116.34 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.
