Star Bulk Carriers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	20.50	20.76	20.18	20.71	-	0.98%	831,650
Jan 7, 2026	20.43	20.51	20.14	20.51	20.51	0.54%	1,104,501
Jan 6, 2026	19.61	20.70	19.58	20.40	20.40	4.29%	2,313,670
Jan 5, 2026	19.50	19.76	19.46	19.56	19.56	0.98%	1,025,162
Jan 2, 2026	19.36	19.52	19.08	19.37	19.37	0.78%	957,899
Dec 31, 2025	19.20	19.25	19.11	19.22	19.22	-0.21%	559,025
Dec 30, 2025	19.71	19.78	19.24	19.26	19.26	-2.28%	1,112,708
Dec 29, 2025	19.40	19.81	19.30	19.71	19.71	1.44%	1,937,183
Dec 26, 2025	18.95	19.46	18.90	19.43	19.43	2.53%	1,211,137
Dec 24, 2025	18.86	19.06	18.80	18.95	18.95	0.32%	439,293
Dec 23, 2025	18.65	18.96	18.61	18.89	18.89	0.48%	1,220,959
Dec 22, 2025	18.30	18.95	18.28	18.80	18.80	2.73%	1,533,690
Dec 19, 2025	18.10	18.37	18.01	18.30	18.30	1.16%	2,010,899
Dec 18, 2025	18.29	18.40	18.02	18.09	18.09	-0.82%	1,059,076
Dec 17, 2025	18.00	18.31	17.86	18.24	18.24	0.83%	1,928,007
Dec 16, 2025	18.19	18.28	18.09	18.09	18.09	-0.77%	1,066,178
Dec 15, 2025	18.25	18.25	18.02	18.23	18.23	-0.22%	1,090,676
Dec 12, 2025	18.47	18.55	18.22	18.27	18.27	-1.67%	1,615,429
Dec 11, 2025	19.32	19.40	18.46	18.58	18.58	-4.52%	2,296,783
Dec 10, 2025	19.90	20.06	19.31	19.46	19.46	-2.41%	1,289,554
Dec 9, 2025	19.75	20.00	19.60	19.94	19.94	-0.50%	1,129,532
Dec 8, 2025	20.50	20.59	20.02	20.04	20.04	-2.00%	1,003,165
Dec 5, 2025	20.39	20.56	20.21	20.45	20.45	-0.24%	1,399,799
Dec 4, 2025	20.48	20.63	20.35	20.50	20.39	0.44%	1,650,718
Dec 3, 2025	20.35	20.87	20.25	20.41	20.30	3.08%	1,841,503
Dec 2, 2025	20.02	20.02	19.55	19.80	19.69	-1.05%	1,306,473
Dec 1, 2025	19.90	20.14	19.81	20.01	19.90	0.55%	1,469,771
Nov 28, 2025	19.75	19.98	19.51	19.90	19.79	0.81%	713,909
Nov 26, 2025	19.89	19.90	19.60	19.74	19.63	-0.60%	1,146,855
Nov 25, 2025	19.75	19.89	19.52	19.86	19.75	0.56%	1,011,660
Nov 24, 2025	19.10	19.75	19.00	19.75	19.64	3.19%	1,848,418
Nov 21, 2025	18.89	19.15	18.89	19.14	19.04	1.86%	1,142,109
Nov 20, 2025	19.37	19.57	18.74	18.79	18.69	-1.36%	1,370,683
Nov 19, 2025	19.15	19.61	18.90	19.05	18.95	-1.30%	2,406,893
Nov 18, 2025	19.15	19.47	19.05	19.30	19.20	0.78%	1,414,312
Nov 17, 2025	18.93	19.29	18.80	19.15	19.05	1.22%	777,286
Nov 14, 2025	18.77	19.03	18.55	18.92	18.82	-0.63%	480,381
Nov 13, 2025	18.87	19.39	18.86	19.04	18.94	1.38%	967,215
Nov 12, 2025	18.70	18.89	18.56	18.78	18.68	-0.05%	522,063
Nov 11, 2025	18.79	18.96	18.71	18.79	18.69	0.70%	749,746
Nov 10, 2025	18.36	18.80	18.24	18.66	18.56	2.58%	655,612
Nov 7, 2025	18.03	18.24	17.88	18.19	18.09	0.22%	492,457
Nov 6, 2025	18.24	18.46	17.91	18.15	18.05	-1.41%	855,614
Nov 5, 2025	17.98	18.51	17.90	18.41	18.31	2.56%	921,967
Nov 4, 2025	18.22	18.24	17.76	17.95	17.85	-1.70%	1,082,806
Nov 3, 2025	18.53	18.72	18.22	18.26	18.16	-2.98%	866,565
Oct 31, 2025	18.68	18.90	18.51	18.82	18.72	0.75%	476,035
Oct 30, 2025	18.52	18.83	18.43	18.68	18.58	0.59%	596,546
Oct 29, 2025	18.37	18.81	18.29	18.57	18.47	1.92%	881,654
Oct 28, 2025	17.76	18.42	17.76	18.22	18.12	1.73%	640,367