Star Bulk Carriers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	29.61	30.32	29.30	30.25	-	3.03%	759,582
Sep 30, 2026	29.69	30.08	29.25	29.36	29.36	0.55%	2,124,803
Sep 29, 2026	29.15	29.58	28.94	29.20	29.20	-0.34%	1,596,972
Sep 28, 2026	29.60	29.68	29.24	29.30	29.30	-0.81%	1,902,940
Sep 25, 2026	29.81	29.92	29.15	29.54	29.54	-1.20%	2,715,523
Sep 24, 2026	30.16	30.72	29.79	29.90	29.90	-1.64%	2,777,750
Sep 23, 2026	30.87	31.19	30.02	30.40	30.40	-1.75%	1,690,288
Sep 22, 2026	31.14	31.50	30.75	30.94	30.94	-2.49%	2,041,965
Sep 21, 2026	32.66	32.66	31.63	31.73	31.73	-2.31%	1,339,247
Sep 18, 2026	32.10	32.50	31.83	32.48	32.48	2.30%	2,666,544
Sep 17, 2026	31.28	32.15	31.13	31.75	31.75	2.85%	2,220,214
Sep 16, 2026	30.76	31.29	30.61	30.87	30.87	-1.09%	2,363,363
Sep 15, 2026	30.55	31.54	30.35	31.21	31.21	1.23%	2,145,180
Sep 14, 2026	30.89	31.00	30.35	30.83	30.83	-1.09%	2,019,849
Sep 11, 2026	30.74	31.20	30.62	31.17	31.17	1.40%	1,308,773
Sep 10, 2026	31.14	31.29	30.54	30.74	30.74	-1.35%	2,374,919
Sep 9, 2026	30.97	31.28	30.56	31.16	31.16	0.45%	1,001,605
Sep 8, 2026	31.35	31.47	30.65	31.02	31.02	-4.32%	2,395,370
Sep 4, 2026	32.50	32.88	32.25	32.42	32.42	1.73%	1,445,397
Sep 3, 2026	32.02	32.40	31.71	31.87	31.87	0.16%	1,826,284
Sep 2, 2026	31.21	31.88	31.21	31.82	31.82	2.48%	1,716,845
Sep 1, 2026	30.99	31.37	30.70	31.05	31.05	0.58%	1,173,492
Aug 31, 2026	30.55	31.01	30.28	30.87	30.87	1.28%	1,364,230
Aug 28, 2026	30.44	30.79	30.39	30.48	30.48	0.20%	797,673
Aug 27, 2026	30.02	30.74	29.97	30.42	30.42	2.84%	1,373,093
Aug 26, 2026	30.95	30.98	29.42	29.58	29.58	-4.92%	1,208,782
Aug 25, 2026	30.75	31.25	30.25	31.11	31.11	1.34%	2,016,129
Aug 24, 2026	30.41	30.97	30.41	30.70	30.70	0.66%	1,664,563
Aug 21, 2026	29.50	31.00	29.45	30.50	30.50	4.60%	2,808,266
Aug 20, 2026	30.25	30.51	29.86	30.06	29.16	-0.36%	1,605,181
Aug 19, 2026	30.30	30.90	30.03	30.17	29.27	0.13%	1,542,299
Aug 18, 2026	30.03	30.25	29.61	30.13	29.23	0.13%	1,891,919
Aug 17, 2026	29.05	30.18	29.00	30.09	29.19	3.58%	2,027,205
Aug 14, 2026	28.94	29.19	28.60	29.05	28.18	1.08%	1,196,641
Aug 13, 2026	27.90	28.84	27.90	28.74	27.88	3.05%	1,612,183
Aug 12, 2026	27.48	27.97	27.15	27.89	27.05	0.80%	1,051,902
Aug 11, 2026	28.21	28.36	27.29	27.67	26.84	-2.64%	1,456,211
Aug 10, 2026	28.87	29.21	28.30	28.42	27.57	-1.66%	1,259,932
Aug 7, 2026	28.67	29.08	28.42	28.90	28.03	1.08%	1,915,285
Aug 6, 2026	29.50	29.50	28.10	28.59	27.73	2.25%	1,568,314
Aug 5, 2026	28.24	28.51	27.82	27.96	27.12	-0.92%	881,407
Aug 4, 2026	28.91	28.91	28.03	28.22	27.38	-1.78%	1,432,307
Aug 3, 2026	29.12	29.34	28.45	28.73	27.87	-0.07%	1,426,985
Jul 31, 2026	28.97	29.34	28.61	28.75	27.89	-1.37%	990,203
Jul 30, 2026	27.69	29.17	27.69	29.15	28.28	6.43%	1,934,434
Jul 29, 2026	28.10	28.23	27.25	27.39	26.57	-2.18%	1,099,903
Jul 28, 2026	26.97	28.06	26.82	28.00	27.16	3.32%	1,876,348
Jul 27, 2026	27.51	27.68	26.89	27.10	26.29	-3.70%	1,216,597
Jul 24, 2026	27.34	28.40	27.25	28.14	27.30	3.65%	2,162,443
Jul 23, 2026	26.77	27.17	26.47	27.15	26.34	1.42%	916,737