5 DAY PERFORMANCE
-14.48%
1 MONTH PERFORMANCE
-13.38%
3 MONTH PERFORMANCE
-6.74%
6 MONTH PERFORMANCE
-7.17%
YEAR-TO-DATE PERFORMANCE
-2.43%
1 YEAR PERFORMANCE
-5.86%
Star Holdings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $9.76 | $9.79 (0.31%) | $9.86 | $9.53 | 20.10 K | $118.27 M |
| 08/20/2026 | $9.44 | $9.77 (3.5%) | $9.77 | $9.40 | 13.10 K | $118.03 M |
| 08/19/2026 | $9.36 | $9.39 (0.32%) | $9.57 | $9.20 | 23.10 K | $113.44 M |
| 08/18/2026 | $9.10 | $9.44 (3.74%) | $9.45 | $9.00 | 12.80 K | $114.04 M |
| 08/17/2026 | $9.70 | $9.37 (-3.4%) | $9.72 | $9.33 | 11.90 K | $113.20 M |
| 08/14/2026 | $9.75 | $9.80 (0.51%) | $9.82 | $9.60 | 20.92 K | $118.39 M |
| 08/13/2026 | $9.73 | $9.71 (-0.21%) | $9.83 | $9.66 | 24.43 K | $117.31 M |
| 08/12/2026 | $9.49 | $9.69 (2.11%) | $9.77 | $9.49 | 14.50 K | $117.06 M |
| 08/11/2026 | $9.44 | $9.49 (0.53%) | $9.59 | $9.44 | 8.40 K | $114.65 M |
| 08/10/2026 | $9.53 | $9.44 (-0.94%) | $9.53 | $9.44 | 5.80 K | $114.04 M |
| 08/07/2026 | $9.60 | $9.64 (0.42%) | $9.78 | $9.35 | 12.30 K | $116.46 M |
| 08/06/2026 | $9.37 | $9.48 (1.17%) | $9.72 | $9.12 | 71.64 K | $114.53 M |
| 08/05/2026 | $9.30 | $9.38 (0.86%) | $9.38 | $9.30 | 8.31 K | $113.32 M |
| 08/04/2026 | $9.40 | $9.19 (-2.23%) | $9.40 | $9.19 | 29.62 K | $111.02 M |
| 08/03/2026 | $9.37 | $9.24 (-1.39%) | $9.39 | $9.18 | 8.81 K | $111.63 M |
| 07/31/2026 | $9.35 | $9.37 (0.21%) | $9.45 | $9.12 | 15.75 K | $113.67 M |
| 07/30/2026 | $9.26 | $9.32 (0.65%) | $9.32 | $9.23 | 2.85 K | $113.06 M |
| 07/29/2026 | $9.40 | $9.30 (-1.06%) | $9.43 | $9.13 | 5.90 K | $112.82 M |
| 07/28/2026 | $9.22 | $9.40 (1.95%) | $9.41 | $9.22 | 4.90 K | $114.03 M |
| 07/27/2026 | $9.27 | $9.28 (0.11%) | $9.46 | $9.25 | 5.90 K | $112.58 M |
| 07/24/2026 | $9.26 | $9.27 (0.11%) | $9.49 | $9.12 | 18.20 K | $112.45 M |
| 07/23/2026 | $9.31 | $9.17 (-1.5%) | $9.31 | $9.17 | 5.41 K | $111.24 M |
| 07/22/2026 | $9.32 | $9.33 (0.11%) | $9.54 | $9.31 | 3.30 K | $113.18 M |
| 07/21/2026 | $9.37 | $9.38 (0.11%) | $9.53 | $9.37 | 6.92 K | $113.79 M |
| 07/20/2026 | $9.37 | $9.40 (0.32%) | $9.49 | $9.31 | 26.10 K | $114.03 M |
| 07/17/2026 | $9.37 | $9.41 (0.43%) | $9.50 | $9.31 | 21.10 K | $114.15 M |
| 07/16/2026 | $9.28 | $9.44 (1.72%) | $9.68 | $9.18 | 32.00 K | $114.52 M |
| 07/15/2026 | $9.05 | $9.18 (1.44%) | $9.26 | $9.05 | 10.80 K | $111.36 M |
| 07/14/2026 | $9.20 | $9.09 (-1.2%) | $9.20 | $8.92 | 22.10 K | $110.27 M |
| 07/13/2026 | $9.03 | $9.14 (1.22%) | $9.18 | $9.03 | 4.87 K | $110.88 M |
| 07/10/2026 | $9.03 | $9.06 (0.33%) | $9.10 | $8.93 | 15.50 K | $109.91 M |
| 07/09/2026 | $8.92 | $9.02 (1.12%) | $9.07 | $8.92 | 4.83 K | $109.42 M |
| 07/08/2026 | $8.98 | $8.91 (-0.78%) | $9.13 | $8.70 | 15.64 K | $108.09 M |
| 07/07/2026 | $9.13 | $9.07 (-0.66%) | $9.23 | $9.05 | 4.80 K | $110.03 M |
| 07/06/2026 | $9.16 | $9.17 (0.11%) | $9.28 | $9.11 | 8.60 K | $111.24 M |
| 07/02/2026 | $9.15 | $9.23 (0.87%) | $9.23 | $9.07 | 2.90 K | $111.97 M |
| 07/01/2026 | $9.05 | $9.12 (0.77%) | $9.29 | $9.05 | 12.21 K | $110.63 M |
| 06/30/2026 | $8.99 | $9.13 (1.56%) | $9.15 | $8.99 | 11.10 K | $110.76 M |
| 06/29/2026 | $9.13 | $9.04 (-0.99%) | $9.14 | $9.04 | 12.60 K | $109.66 M |
| 06/26/2026 | $8.96 | $9.18 (2.46%) | $9.18 | $8.80 | 49.80 K | $111.36 M |
| 06/25/2026 | $8.97 | $9.00 (0.33%) | $9.04 | $8.90 | 7.80 K | $109.18 M |
| 06/24/2026 | $8.87 | $9.00 (1.47%) | $9.02 | $8.80 | 10.53 K | $109.18 M |
| 06/23/2026 | $8.82 | $8.91 (1.02%) | $8.95 | $8.82 | 3.40 K | $108.09 M |
| 06/22/2026 | $8.95 | $8.81 (-1.56%) | $8.95 | $8.79 | 19.53 K | $106.87 M |
| 06/18/2026 | $8.97 | $8.97 (0%) | $9.01 | $8.90 | 25.40 K | $108.82 M |
| 06/17/2026 | $9.08 | $8.89 (-2.09%) | $9.15 | $8.76 | 54.83 K | $107.84 M |
| 06/16/2026 | $9.13 | $9.10 (-0.33%) | $9.17 | $9.10 | 10.93 K | $110.39 M |
| 06/15/2026 | $9.24 | $9.12 (-1.3%) | $9.25 | $9.07 | 9.04 K | $110.63 M |
| 06/12/2026 | $9.22 | $9.22 (0%) | $9.22 | $9.11 | 15.30 K | $111.85 M |
| 06/11/2026 | $9.08 | $9.13 (0.55%) | $9.15 | $8.99 | 24.51 K | $110.76 M |
| 06/10/2026 | $9.10 | $8.97 (-1.43%) | $9.10 | $8.95 | 6.40 K | $108.82 M |
| 06/09/2026 | $9.07 | $9.07 (0%) | $9.20 | $8.99 | 7.80 K | $110.03 M |
| 06/08/2026 | $9.09 | $8.91 (-1.98%) | $9.13 | $8.87 | 22.50 K | $108.09 M |
| 06/05/2026 | $8.98 | $9.01 (0.33%) | $9.10 | $8.66 | 24.25 K | $109.30 M |
| 06/04/2026 | $8.95 | $9.00 (0.56%) | $9.02 | $8.82 | 13.92 K | $109.18 M |
| 06/03/2026 | $8.88 | $8.87 (-0.11%) | $8.88 | $8.76 | 3.61 K | $107.60 M |
| 06/02/2026 | $8.95 | $8.87 (-0.89%) | $8.95 | $8.70 | 16.90 K | $107.60 M |
| 06/01/2026 | $8.89 | $8.88 (-0.11%) | $8.90 | $8.70 | 19.24 K | $107.72 M |
| 05/29/2026 | $8.88 | $8.88 (0%) | $8.92 | $8.72 | 13.74 K | $107.72 M |
| 05/28/2026 | $8.81 | $8.85 (0.45%) | $8.91 | $8.80 | 7.30 K | $107.36 M |
| 05/27/2026 | $8.81 | $8.81 (0%) | $8.95 | $8.72 | 17.91 K | $106.87 M |
| 05/26/2026 | $8.69 | $8.76 (0.81%) | $8.80 | $8.51 | 5.90 K | $106.27 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.
