EuroDry Ltd. (EDRY)
NASDAQ: EDRY · Real-Time Price · USD
19.25
-0.95 (-4.70%)
Apr 28, 2026, 4:00 PM EDT - Market closed
EuroDry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.29 | 20.29 | 19.25 | 19.25 | 19.25 | -4.70% | 16,532 |
| Apr 27, 2026 | 20.88 | 20.88 | 19.16 | 20.20 | 20.20 | -3.16% | 30,498 |
| Apr 24, 2026 | 21.00 | 21.00 | 20.50 | 20.86 | 20.86 | -0.62% | 17,175 |
| Apr 23, 2026 | 20.72 | 21.20 | 20.70 | 20.99 | 20.99 | 0.77% | 14,208 |
| Apr 22, 2026 | 21.43 | 21.99 | 20.70 | 20.83 | 20.83 | -3.03% | 9,628 |
| Apr 21, 2026 | 21.25 | 21.50 | 20.14 | 21.48 | 21.48 | 6.18% | 16,789 |
| Apr 20, 2026 | 21.44 | 22.18 | 20.23 | 20.23 | 20.23 | -7.88% | 34,031 |
| Apr 17, 2026 | 20.63 | 22.81 | 19.99 | 21.96 | 21.96 | 9.85% | 37,877 |
| Apr 16, 2026 | 21.05 | 21.05 | 19.90 | 19.99 | 19.99 | -5.44% | 32,330 |
| Apr 15, 2026 | 21.39 | 22.18 | 20.93 | 21.14 | 21.14 | -0.05% | 35,824 |
| Apr 14, 2026 | 19.75 | 22.38 | 19.64 | 21.15 | 21.15 | 6.07% | 83,449 |
| Apr 13, 2026 | 19.10 | 20.00 | 19.09 | 19.94 | 19.94 | 6.63% | 21,549 |
| Apr 10, 2026 | 19.47 | 19.65 | 18.56 | 18.70 | 18.70 | -6.22% | 12,492 |
| Apr 9, 2026 | 19.78 | 19.95 | 19.33 | 19.94 | 19.94 | 1.84% | 11,857 |
| Apr 8, 2026 | 19.65 | 20.10 | 19.52 | 19.58 | 19.58 | -2.05% | 29,298 |
| Apr 7, 2026 | 19.87 | 20.00 | 19.50 | 19.99 | 19.99 | 2.09% | 14,847 |
| Apr 6, 2026 | 19.82 | 20.00 | 19.26 | 19.58 | 19.58 | -1.01% | 24,452 |
| Apr 2, 2026 | 19.28 | 19.84 | 18.65 | 19.78 | 19.78 | 2.70% | 15,176 |
| Apr 1, 2026 | 19.89 | 20.00 | 18.83 | 19.26 | 19.26 | -2.23% | 36,841 |
| Mar 31, 2026 | 18.42 | 19.79 | 18.25 | 19.70 | 19.70 | 8.18% | 12,098 |
| Mar 30, 2026 | 19.87 | 20.40 | 18.06 | 18.21 | 18.21 | -8.35% | 50,013 |
| Mar 27, 2026 | 18.85 | 20.00 | 18.54 | 19.87 | 19.87 | 6.26% | 45,298 |
| Mar 26, 2026 | 19.51 | 19.71 | 18.70 | 18.70 | 18.70 | -5.17% | 12,789 |
| Mar 25, 2026 | 19.93 | 20.07 | 18.66 | 19.72 | 19.72 | -1.05% | 123,945 |
| Mar 24, 2026 | 17.82 | 20.00 | 17.51 | 19.93 | 19.93 | 11.40% | 99,315 |
| Mar 23, 2026 | 19.04 | 19.34 | 17.89 | 17.89 | 17.89 | -7.55% | 34,849 |
| Mar 20, 2026 | 18.89 | 20.00 | 18.54 | 19.35 | 19.35 | 4.76% | 25,589 |
| Mar 19, 2026 | 19.52 | 19.99 | 18.45 | 18.47 | 18.47 | -6.10% | 45,522 |
| Mar 18, 2026 | 20.00 | 20.40 | 19.56 | 19.67 | 19.67 | -2.04% | 24,027 |
| Mar 17, 2026 | 19.57 | 20.42 | 19.57 | 20.08 | 20.08 | 4.20% | 28,601 |
| Mar 16, 2026 | 18.70 | 20.00 | 18.70 | 19.27 | 19.27 | 2.99% | 44,639 |
| Mar 13, 2026 | 19.51 | 20.25 | 18.50 | 18.71 | 18.71 | -4.10% | 37,757 |
| Mar 12, 2026 | 21.03 | 21.10 | 19.51 | 19.51 | 19.51 | -8.40% | 16,100 |
| Mar 11, 2026 | 20.16 | 21.30 | 19.35 | 21.30 | 21.30 | 8.56% | 30,557 |
| Mar 10, 2026 | 19.39 | 20.16 | 19.21 | 19.62 | 19.62 | 1.19% | 21,842 |
| Mar 9, 2026 | 19.52 | 21.89 | 19.23 | 19.39 | 19.39 | -4.01% | 34,300 |
| Mar 6, 2026 | 17.03 | 21.04 | 17.03 | 20.20 | 20.20 | -1.66% | 72,323 |
| 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 |