EuroDry Ltd. (EDRY)
NASDAQ: EDRY · Real-Time Price · USD
20.54
-0.31 (-1.49%)
Mar 5, 2026, 4:00 PM EST - Market closed
EuroDry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 20.94 | 21.33 | 19.65 | 20.54 | 20.54 | -1.49% | 33,438 |
| Mar 4, 2026 | 22.35 | 22.35 | 20.50 | 20.85 | 20.85 | -6.71% | 24,136 |
| Mar 3, 2026 | 22.54 | 22.79 | 22.00 | 22.35 | 22.35 | -2.32% | 42,245 |
| Mar 2, 2026 | 23.15 | 23.98 | 21.68 | 22.88 | 22.88 | 4.09% | 87,983 |
| Feb 27, 2026 | 21.99 | 21.99 | 20.20 | 21.98 | 21.98 | 1.67% | 27,420 |
| Feb 26, 2026 | 21.00 | 21.72 | 20.36 | 21.62 | 21.62 | 3.44% | 55,213 |
| Feb 25, 2026 | 20.67 | 21.45 | 20.35 | 20.90 | 20.90 | 2.65% | 66,874 |
| Feb 24, 2026 | 20.54 | 21.57 | 19.50 | 20.36 | 20.36 | 2.57% | 48,090 |
| Feb 23, 2026 | 19.99 | 20.33 | 19.09 | 19.85 | 19.85 | 7.30% | 45,245 |
| Feb 20, 2026 | 17.94 | 18.76 | 17.00 | 18.50 | 18.50 | 9.47% | 38,848 |
| Feb 19, 2026 | 16.97 | 18.01 | 15.96 | 16.90 | 16.90 | 4.00% | 18,534 |
| Feb 18, 2026 | 14.54 | 16.95 | 14.50 | 16.25 | 16.25 | 14.54% | 21,918 |
| Feb 17, 2026 | 14.06 | 14.19 | 14.06 | 14.19 | 14.19 | 3.84% | 1,354 |
| Feb 13, 2026 | 14.85 | 14.85 | 13.66 | 13.66 | 13.66 | 0.16% | 463 |
| Feb 12, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -4.75% | 418 |
| Feb 11, 2026 | 14.50 | 14.87 | 14.32 | 14.32 | 14.32 | -2.59% | 2,747 |
| Feb 10, 2026 | 13.81 | 14.75 | 13.81 | 14.70 | 14.70 | 7.30% | 4,175 |
| Feb 9, 2026 | 12.99 | 13.71 | 12.94 | 13.70 | 13.70 | 6.37% | 12,478 |
| Feb 6, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.86% | 687 |
| Feb 5, 2026 | 12.78 | 12.80 | 12.77 | 12.77 | 12.77 | -0.16% | 2,558 |
| Feb 4, 2026 | 13.71 | 13.71 | 12.79 | 12.79 | 12.79 | -6.51% | 4,396 |
| Feb 3, 2026 | 14.33 | 14.35 | 13.36 | 13.68 | 13.68 | -4.20% | 6,308 |
| Feb 2, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.14% | 832 |
| Jan 30, 2026 | 14.90 | 14.99 | 14.26 | 14.26 | 14.26 | -2.99% | 5,725 |
| Jan 29, 2026 | 13.93 | 14.90 | 13.93 | 14.70 | 14.70 | 6.91% | 7,452 |
| Jan 28, 2026 | 13.70 | 13.75 | 13.62 | 13.75 | 13.75 | 1.85% | 9,141 |
| Jan 27, 2026 | 13.39 | 13.69 | 13.39 | 13.50 | 13.50 | 2.15% | 7,953 |
| Jan 26, 2026 | 13.43 | 13.43 | 13.22 | 13.22 | 13.22 | -1.59% | 1,282 |
| Jan 23, 2026 | 13.45 | 13.45 | 13.20 | 13.43 | 13.43 | 1.36% | 7,418 |
| Jan 22, 2026 | 13.10 | 13.42 | 13.10 | 13.25 | 13.25 | -3.28% | 1,701 |
| Jan 21, 2026 | 13.66 | 13.70 | 13.44 | 13.70 | 13.70 | 1.86% | 1,292 |
| Jan 20, 2026 | 13.45 | 13.60 | 13.15 | 13.45 | 13.45 | -1.10% | 3,600 |
| Jan 16, 2026 | 13.60 | 13.60 | 13.50 | 13.60 | 13.60 | 0.55% | 3,257 |
| Jan 15, 2026 | 13.00 | 13.75 | 13.00 | 13.53 | 13.53 | 2.85% | 5,152 |
| Jan 14, 2026 | 12.88 | 13.15 | 12.80 | 13.15 | 13.15 | 3.38% | 4,839 |
| Jan 13, 2026 | 12.96 | 12.96 | 12.55 | 12.72 | 12.72 | -2.71% | 2,201 |
| Jan 12, 2026 | 12.90 | 13.19 | 12.85 | 13.07 | 13.07 | 1.90% | 2,561 |
| Jan 9, 2026 | 12.91 | 12.91 | 12.63 | 12.83 | 12.83 | -0.47% | 2,104 |
| Jan 8, 2026 | 12.49 | 12.90 | 12.30 | 12.89 | 12.89 | -0.08% | 7,164 |
| Jan 7, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 3,327 |
| Jan 6, 2026 | 12.70 | 12.90 | 12.58 | 12.90 | 12.90 | 0.70% | 4,169 |
| Jan 2, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.16% | 2,281 |
| Dec 31, 2025 | 12.80 | 13.39 | 12.70 | 12.83 | 12.83 | -1.68% | 4,888 |
| Dec 30, 2025 | 13.00 | 13.05 | 13.00 | 13.05 | 13.05 | -1.44% | 894 |
| Dec 29, 2025 | 12.99 | 13.24 | 12.95 | 13.24 | 13.24 | 3.04% | 3,092 |
| Dec 26, 2025 | 13.00 | 13.13 | 12.60 | 12.85 | 12.85 | -1.15% | 3,350 |
| Dec 22, 2025 | 13.35 | 13.35 | 13.00 | 13.00 | 13.00 | -0.43% | 1,221 |
| Dec 19, 2025 | 13.24 | 13.24 | 13.06 | 13.06 | 13.06 | -1.09% | 1,923 |
| Dec 17, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 0.76% | 2,412 |
| Dec 16, 2025 | 13.20 | 13.20 | 12.94 | 13.10 | 13.10 | -0.34% | 6,164 |
| Dec 15, 2025 | 13.32 | 13.32 | 13.15 | 13.15 | 13.14 | -1.31% | 1,155 |
| Dec 12, 2025 | 13.35 | 13.35 | 13.20 | 13.32 | 13.32 | -1.86% | 2,732 |
| Dec 11, 2025 | 13.48 | 13.57 | 13.10 | 13.57 | 13.57 | -0.93% | 1,633 |
| Dec 10, 2025 | 13.23 | 13.75 | 13.10 | 13.70 | 13.70 | 3.63% | 2,429 |
| Dec 9, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -2.00% | 686 |
| Dec 8, 2025 | 13.30 | 13.49 | 13.30 | 13.49 | 13.49 | -1.03% | 2,100 |
| Dec 4, 2025 | 13.40 | 13.63 | 13.40 | 13.63 | 13.63 | 4.05% | 784 |
| Dec 3, 2025 | 12.96 | 13.10 | 12.96 | 13.10 | 13.10 | 0.77% | 521 |
| Dec 2, 2025 | 13.00 | 13.38 | 12.90 | 13.00 | 13.00 | 3.59% | 21,131 |
| Dec 1, 2025 | 12.50 | 12.64 | 12.50 | 12.55 | 12.55 | -3.46% | 1,544 |
| Nov 28, 2025 | 13.05 | 13.05 | 12.48 | 13.00 | 13.00 | -1.81% | 6,096 |
| Nov 26, 2025 | 13.75 | 13.75 | 13.10 | 13.24 | 13.24 | 1.46% | 1,307 |
| Nov 24, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.46% | 299 |
| Nov 20, 2025 | 13.63 | 13.63 | 12.99 | 12.99 | 12.99 | -2.91% | 5,997 |
| Nov 19, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.37% | 559 |
| Nov 18, 2025 | 13.90 | 13.90 | 13.35 | 13.43 | 13.43 | 0.41% | 1,947 |
| Nov 17, 2025 | 13.43 | 13.50 | 13.30 | 13.38 | 13.38 | 2.49% | 3,036 |
| Nov 14, 2025 | 13.38 | 13.38 | 13.00 | 13.05 | 13.05 | -1.32% | 1,217 |
| Nov 13, 2025 | 14.00 | 14.00 | 13.23 | 13.23 | 13.23 | -2.04% | 5,395 |
| Nov 12, 2025 | 13.48 | 13.50 | 13.20 | 13.50 | 13.50 | 2.08% | 1,049 |
| Nov 11, 2025 | 12.95 | 13.23 | 12.95 | 13.23 | 13.23 | -1.88% | 669 |
| Nov 10, 2025 | 12.99 | 13.48 | 12.99 | 13.48 | 13.48 | 7.57% | 2,321 |
| Nov 7, 2025 | 12.50 | 13.00 | 12.50 | 12.53 | 12.53 | -2.34% | 10,113 |
| Nov 5, 2025 | 12.15 | 13.00 | 12.11 | 12.83 | 12.83 | 6.12% | 1,193 |
| Nov 4, 2025 | 12.10 | 12.10 | 12.09 | 12.09 | 12.09 | -5.69% | 294 |
| Nov 3, 2025 | 12.11 | 12.84 | 12.11 | 12.82 | 12.82 | -0.70% | 3,014 |
| Oct 31, 2025 | 12.85 | 12.98 | 12.72 | 12.91 | 12.91 | 2.30% | 3,773 |
| Oct 30, 2025 | 12.50 | 13.00 | 12.44 | 12.62 | 12.62 | 0.74% | 20,701 |
| Oct 29, 2025 | 12.43 | 12.53 | 12.15 | 12.53 | 12.53 | 3.39% | 2,326 |
| Oct 28, 2025 | 12.14 | 12.14 | 12.12 | 12.12 | 12.12 | -0.93% | 911 |
| Oct 27, 2025 | 12.48 | 12.48 | 12.08 | 12.23 | 12.23 | 1.41% | 736 |
| Oct 24, 2025 | 12.03 | 12.30 | 11.98 | 12.06 | 12.06 | -0.64% | 1,142 |
| Oct 23, 2025 | 11.96 | 12.20 | 11.95 | 12.14 | 12.14 | -0.83% | 4,395 |
| Oct 22, 2025 | 12.16 | 12.46 | 12.16 | 12.24 | 12.24 | 0.08% | 1,765 |
| Oct 21, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.27% | 466 |
| Oct 20, 2025 | 12.23 | 12.48 | 12.17 | 12.20 | 12.20 | -1.16% | 790 |
| Oct 17, 2025 | 12.54 | 12.54 | 12.15 | 12.34 | 12.34 | 1.40% | 777 |
| Oct 16, 2025 | 12.52 | 12.58 | 12.17 | 12.17 | 12.17 | 0.37% | 2,219 |
| Oct 15, 2025 | 12.46 | 12.46 | 12.11 | 12.13 | 12.13 | -0.29% | 719 |
| Oct 14, 2025 | 12.15 | 12.16 | 12.15 | 12.16 | 12.16 | -3.34% | 3,295 |
| Oct 13, 2025 | 12.85 | 12.85 | 12.58 | 12.58 | 12.58 | 0.64% | 379 |
| Oct 10, 2025 | 12.54 | 12.68 | 12.46 | 12.50 | 12.50 | 0.81% | 6,761 |
| Oct 9, 2025 | 12.40 | 12.64 | 12.40 | 12.40 | 12.40 | -0.80% | 855 |
| Oct 8, 2025 | 12.65 | 12.65 | 12.16 | 12.50 | 12.50 | -1.26% | 1,440 |
| Oct 7, 2025 | 12.50 | 12.66 | 12.50 | 12.66 | 12.66 | 2.68% | 8,307 |
| Oct 6, 2025 | 12.29 | 12.63 | 12.29 | 12.33 | 12.33 | 0.16% | 3,528 |
| Oct 3, 2025 | 12.33 | 12.58 | 12.31 | 12.31 | 12.31 | -2.69% | 6,200 |
| Oct 2, 2025 | 12.51 | 12.65 | 12.28 | 12.65 | 12.65 | 2.95% | 1,962 |
| Oct 1, 2025 | 12.83 | 12.89 | 12.29 | 12.29 | 12.29 | -1.70% | 518 |
| Sep 30, 2025 | 12.86 | 12.86 | 12.28 | 12.50 | 12.50 | 1.16% | 1,010 |