Skip to main content
EuroDry Ltd. (EDRY)
NASDAQ: EDRY · Real-Time Price · USD
22.01
-0.94 (-4.10%)
At close: Jun 26, 2026, 4:00 PM EDT
21.67
-0.34 (-1.54%)
After-hours: Jun 26, 2026, 4:10 PM EDT

EuroDry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202622.6323.3422.0022.0122.01-4.10%29,583
Jun 25, 202624.2024.9022.0022.9522.95-4.38%23,712
Jun 24, 202622.3924.6422.0724.0024.003.54%71,675
Jun 23, 202621.2523.2821.1423.1823.1814.98%31,635
Jun 22, 202623.1424.6919.9420.1620.16-12.73%55,580
Jun 18, 202624.1425.0022.8423.1023.10-4.74%31,483
Jun 17, 202625.5025.8323.7924.2524.25-4.49%34,753
Jun 16, 202625.1525.9324.3125.3925.391.32%36,567
Jun 15, 202622.6128.0022.6125.0625.0611.58%134,825
Jun 12, 202622.2322.5522.1722.4622.462.37%17,787
Jun 11, 202622.1022.6621.6121.9421.94-0.63%19,907
Jun 10, 202622.5922.5921.9622.0822.08-0.85%21,348
Jun 9, 202621.8723.0021.5522.2722.272.11%30,215
Jun 8, 202622.5323.2921.1321.8121.81-2.68%48,524
Jun 5, 202621.8723.0021.8422.4122.411.17%11,073
Jun 4, 202622.2523.0522.0022.1522.15-1.73%5,941
Jun 3, 202623.3023.3022.1622.5422.54-2.59%9,155
Jun 2, 202623.2723.2822.1523.1423.14-0.34%17,314
Jun 1, 202623.0023.4522.3323.2223.221.00%19,457
May 29, 202622.8723.3022.1222.9922.991.23%14,161
May 28, 202623.2423.3022.5122.7122.71-2.82%13,425
May 27, 202623.9324.4821.5023.3723.37-0.95%32,690
May 26, 202623.7423.9921.4323.6023.600.66%25,841
May 22, 202623.6223.9622.2523.4423.440.13%23,068
May 21, 202621.3024.0020.7023.4123.4110.50%36,900
May 20, 202619.8621.7419.5521.1921.192.79%28,247
May 19, 202621.1921.8720.5720.6120.61-4.36%26,996
May 18, 202621.1321.6819.0221.5521.551.84%27,863
May 15, 202621.9521.9521.1621.1621.16-3.95%4,021
May 14, 202622.1122.2021.8322.0322.03-0.25%25,833
May 13, 202622.0022.2021.7522.0922.09-0.07%16,583
May 12, 202622.1822.5521.7622.1022.10-0.36%34,231
May 11, 202621.8022.8621.5122.1822.182.35%30,540
May 8, 202621.6521.8121.3921.6721.670.98%9,420
May 7, 202621.0021.5020.7121.4621.461.37%15,966
May 6, 202621.9721.9721.0121.1721.17-0.33%31,258
May 5, 202619.6321.4119.6321.2421.248.87%95,514
May 4, 202620.1920.7419.5019.5119.51-3.75%14,828
May 1, 202619.3220.2919.3220.2720.273.84%12,298
Apr 30, 202619.6720.3218.9419.5219.52-0.86%9,481
Apr 29, 202619.3320.0319.0719.6919.692.29%24,719
Apr 28, 202620.2920.2919.2519.2519.25-4.70%16,691
Apr 27, 202620.8820.8819.1620.2020.20-3.16%30,498
Apr 24, 202621.0021.0020.5020.8620.86-0.62%17,175
Apr 23, 202620.7221.2020.7020.9920.990.77%14,208
Apr 22, 202621.4321.9920.7020.8320.83-3.03%9,628
Apr 21, 202621.2521.5020.1421.4821.486.18%17,289
Apr 20, 202621.4422.1820.2320.2320.23-7.88%34,031
Apr 17, 202620.6322.8119.9921.9621.969.85%37,882
Apr 16, 202621.0521.0519.9019.9919.99-5.44%32,394
Apr 15, 202621.3922.1820.9321.1421.14-0.05%35,824
Apr 14, 202619.7522.3819.6421.1521.156.07%83,689
Apr 13, 202619.1020.0019.0919.9419.946.63%21,549
Apr 10, 202619.4719.6518.5618.7018.70-6.22%12,493
Apr 9, 202619.7819.9519.3319.9419.941.84%11,882
Apr 8, 202619.6520.1019.5219.5819.58-2.05%29,455
Apr 7, 202619.8720.0019.5019.9919.992.09%14,847
Apr 6, 202619.8220.0019.2619.5819.58-1.01%24,452
Apr 2, 202619.2819.8418.6519.7819.782.70%15,176
Apr 1, 202619.8920.0018.8319.2619.26-2.23%37,091
Mar 31, 202618.4219.7918.2519.7019.708.18%12,099
Mar 30, 202619.8720.4018.0618.2118.21-8.35%50,013
Mar 27, 202618.8520.0018.5419.8719.876.26%45,330
Mar 26, 202619.5119.7118.7018.7018.70-5.17%12,803
Mar 25, 202619.9320.0718.6619.7219.72-1.05%124,045
Mar 24, 202617.8220.0017.5119.9319.9311.40%99,344
Mar 23, 202619.0419.3417.8917.8917.89-7.55%34,985
Mar 20, 202618.8920.0018.5419.3519.354.76%25,589
Mar 19, 202619.5219.9918.4518.4718.47-6.10%45,558
Mar 18, 202620.0020.4019.5619.6719.67-2.04%24,027
Mar 17, 202619.5720.4219.5720.0820.084.20%28,813
Mar 16, 202618.7020.0018.7019.2719.272.99%44,639
Mar 13, 202619.5120.2518.5018.7118.71-4.10%37,765
Mar 12, 202621.0321.1019.5119.5119.51-8.40%16,100
Mar 11, 202620.1621.3019.3521.3021.308.56%30,791
Mar 10, 202619.3920.1619.2119.6219.621.19%21,842
Mar 9, 202619.5221.8919.2319.3919.39-4.01%34,325
Mar 6, 202617.0321.0417.0320.2020.20-1.66%72,465
Mar 5, 202620.9421.3319.6520.5420.54-1.49%33,498
Mar 4, 202622.3522.3520.5020.8520.85-6.71%24,219
Mar 3, 202622.5422.7922.0022.3522.35-2.32%42,395
Mar 2, 202623.1523.9821.6822.8822.884.09%88,135
Feb 27, 202621.9921.9920.2021.9821.981.67%27,422
Feb 26, 202621.0021.7220.3621.6221.623.44%55,721
Feb 25, 202620.6721.4520.3520.9020.902.65%66,916
Feb 24, 202620.5421.5719.5020.3620.362.57%48,133
Feb 23, 202619.9920.3319.0919.8519.857.30%45,345
Feb 20, 202617.9418.7617.0018.5018.509.47%38,849
Feb 19, 202616.9718.0115.9616.9016.904.00%18,744
Feb 18, 202614.5416.9514.5016.2516.2514.54%22,158
Feb 17, 202614.0614.1914.0614.1914.193.84%1,462
Feb 13, 202614.8514.8513.6613.6613.660.16%463
Feb 12, 202613.6413.6413.6413.6413.64-4.75%418
Feb 11, 202614.5014.8714.3214.3214.32-2.59%2,747
Feb 10, 202613.8114.7513.8114.7014.707.30%4,224
Feb 9, 202612.9913.7112.9413.7013.706.37%12,478
Feb 6, 202612.8812.8812.8812.8812.880.86%687
Feb 5, 202612.7812.8012.7712.7712.77-0.16%2,558
Feb 4, 202613.7113.7112.7912.7912.79-6.51%4,396
Feb 3, 202614.3314.3513.3613.6813.68-4.20%6,308