Euroseas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	63.41	65.74	62.00	64.32	-	-0.68%	54,535
Mar 6, 2026	67.78	68.64	64.10	64.76	64.76	-4.79%	112,832
Mar 5, 2026	68.09	68.99	66.48	68.02	68.02	-0.63%	146,331
Mar 4, 2026	67.63	69.90	66.55	68.45	68.45	2.36%	55,005
Mar 3, 2026	68.39	68.39	62.74	66.87	66.87	-4.23%	121,564
Mar 2, 2026	69.06	72.87	68.14	69.82	69.82	1.57%	124,393
Feb 27, 2026	65.54	69.48	64.80	68.74	68.74	4.88%	75,059
Feb 26, 2026	63.11	65.82	62.05	65.54	65.54	4.05%	128,441
Feb 25, 2026	59.59	63.87	59.40	62.99	62.99	0.91%	110,331
Feb 24, 2026	61.65	62.92	60.42	62.42	62.42	2.33%	36,145
Feb 23, 2026	60.69	61.29	58.85	61.00	61.00	0.20%	37,485
Feb 20, 2026	59.81	61.44	58.63	60.88	60.88	1.74%	59,379
Feb 19, 2026	58.68	60.99	58.46	59.84	59.84	1.53%	55,729
Feb 18, 2026	59.45	60.31	57.86	58.94	58.94	0.07%	44,146
Feb 17, 2026	56.55	61.99	56.44	58.90	58.90	4.16%	67,584
Feb 13, 2026	55.65	57.24	55.26	56.55	56.55	1.78%	10,784
Feb 12, 2026	57.55	58.02	54.75	55.56	55.56	-3.31%	24,054
Feb 11, 2026	57.03	58.49	55.76	57.46	57.46	1.38%	48,846
Feb 10, 2026	54.85	57.00	54.22	56.68	56.68	5.94%	39,693
Feb 9, 2026	53.38	55.21	53.25	53.50	53.50	-	26,341
Feb 6, 2026	54.01	54.61	52.98	53.50	53.50	0.75%	29,551
Feb 5, 2026	53.05	54.41	52.37	53.10	53.10	-0.58%	29,575
Feb 4, 2026	55.50	55.51	51.65	53.41	53.41	-3.50%	46,564
Feb 3, 2026	57.14	57.14	54.38	55.35	55.35	-2.07%	29,604
Feb 2, 2026	57.12	57.99	56.00	56.52	56.52	-1.15%	32,033
Jan 30, 2026	57.65	58.02	56.00	57.18	57.18	-1.41%	31,205
Jan 29, 2026	57.13	58.55	56.07	58.00	58.00	1.99%	30,233
Jan 28, 2026	56.05	57.61	55.51	56.87	56.87	2.19%	30,698
Jan 27, 2026	54.99	56.26	54.85	55.65	55.65	1.70%	15,345
Jan 26, 2026	53.50	55.20	53.14	54.72	54.72	2.59%	14,556
Jan 23, 2026	53.84	54.36	53.33	53.34	53.34	-0.80%	20,225
Jan 22, 2026	53.09	54.15	52.58	53.77	53.77	2.40%	20,183
Jan 21, 2026	52.78	54.40	52.48	52.51	52.51	-0.27%	39,867
Jan 20, 2026	53.20	53.97	52.61	52.65	52.65	-2.26%	29,065
Jan 16, 2026	55.02	55.81	53.48	53.87	53.87	-2.32%	33,094
Jan 15, 2026	55.47	55.54	54.29	55.15	55.15	-0.36%	19,432
Jan 14, 2026	54.54	55.92	54.33	55.35	55.35	2.31%	30,446
Jan 13, 2026	55.39	56.42	53.92	54.10	54.10	-2.28%	38,991
Jan 12, 2026	55.20	57.70	53.50	55.36	55.36	0.54%	40,812
Jan 9, 2026	55.48	55.81	54.16	55.06	55.06	0.20%	36,379
Jan 8, 2026	55.77	56.22	53.56	54.95	54.95	-1.42%	51,762
Jan 7, 2026	54.75	55.78	54.00	55.74	55.74	2.18%	39,195
Jan 6, 2026	54.55	55.50	53.70	54.55	54.55	0.83%	32,352
Jan 5, 2026	54.30	55.38	53.00	54.10	54.10	-0.22%	25,286
Jan 2, 2026	54.99	55.00	53.26	54.22	54.22	-0.70%	31,278
Dec 31, 2025	54.99	56.50	53.81	54.60	54.60	-0.80%	45,740
Dec 30, 2025	56.43	56.69	55.00	55.04	55.04	-2.51%	33,640
Dec 29, 2025	54.50	57.10	54.50	56.46	56.46	3.76%	46,052
Dec 26, 2025	54.60	55.15	53.84	54.41	54.41	-0.11%	24,416
Dec 24, 2025	54.56	55.15	53.57	54.47	54.47	-0.16%	13,277
Dec 23, 2025	54.47	55.34	51.00	54.56	54.56	-0.26%	37,811
Dec 22, 2025	53.72	55.42	53.52	54.70	54.70	1.28%	31,060
Dec 19, 2025	54.12	55.49	52.82	54.01	54.01	-0.09%	36,373
Dec 18, 2025	54.92	55.77	54.01	54.06	54.06	-0.93%	29,009
Dec 17, 2025	56.50	58.90	54.52	54.57	54.57	-2.87%	31,297
Dec 16, 2025	56.22	57.65	55.61	56.18	56.18	0.54%	33,204
Dec 15, 2025	56.00	58.26	55.57	55.88	55.88	1.34%	50,660
Dec 12, 2025	58.24	58.58	54.90	55.14	55.14	-5.24%	44,688
Dec 11, 2025	59.31	59.31	57.35	58.19	58.19	-1.37%	23,104
Dec 10, 2025	58.88	60.16	58.20	59.00	59.00	0.29%	29,636
Dec 9, 2025	60.91	61.39	58.05	58.83	58.83	-4.24%	38,334
Dec 8, 2025	62.13	63.99	61.07	61.44	60.74	-0.56%	50,220
Dec 5, 2025	63.00	63.43	61.22	61.78	61.08	-1.10%	28,835
Dec 4, 2025	62.27	64.00	62.06	62.47	61.76	1.18%	31,332
Dec 3, 2025	61.74	63.00	61.29	61.74	61.04	0.11%	56,921
Dec 2, 2025	61.09	61.88	59.72	61.68	60.97	1.99%	36,530
Dec 1, 2025	59.89	61.20	59.51	60.47	59.78	0.30%	57,152
Nov 28, 2025	59.90	60.29	58.83	60.29	59.60	0.70%	18,765
Nov 26, 2025	59.00	60.06	58.88	59.87	59.19	1.53%	18,079
Nov 25, 2025	59.20	59.20	57.90	58.97	58.30	0.89%	36,071
Nov 24, 2025	57.92	59.42	57.57	58.45	57.79	0.92%	28,805
Nov 21, 2025	57.01	58.99	57.01	57.92	57.26	0.70%	44,445
Nov 20, 2025	60.59	61.00	57.34	57.52	56.87	-3.10%	41,949
Nov 19, 2025	57.25	60.86	57.25	59.36	58.69	6.46%	73,485
Nov 18, 2025	61.80	61.80	53.44	55.76	55.13	-9.41%	71,840
Nov 17, 2025	59.56	61.82	59.56	61.55	60.85	3.04%	45,134
Nov 14, 2025	59.98	60.74	59.15	59.74	59.06	-0.76%	17,391
Nov 13, 2025	61.24	61.43	58.90	60.19	59.51	-1.63%	25,512
Nov 12, 2025	59.20	61.51	59.07	61.19	60.49	2.72%	29,732
Nov 11, 2025	59.01	61.01	58.50	59.57	58.89	1.26%	32,549
Nov 10, 2025	58.50	59.95	56.84	58.83	58.16	1.59%	47,029
Nov 7, 2025	57.01	58.16	56.63	57.91	57.25	1.74%	22,884
Nov 6, 2025	58.50	59.17	56.14	56.92	56.27	-3.77%	59,904
Nov 5, 2025	57.03	59.43	56.47	59.15	58.48	4.14%	44,924
Nov 4, 2025	59.31	59.31	56.24	56.80	56.15	-4.92%	33,082
Nov 3, 2025	57.63	59.99	57.00	59.74	59.06	3.82%	34,053
Oct 31, 2025	58.39	58.90	57.06	57.54	56.89	-1.46%	20,324
Oct 30, 2025	56.16	58.93	56.16	58.39	57.73	3.92%	21,759
Oct 29, 2025	57.04	58.64	56.01	56.19	55.55	-1.49%	26,919
Oct 28, 2025	54.94	59.10	54.94	57.04	56.39	3.86%	42,853
Oct 27, 2025	55.67	56.78	54.68	54.92	54.30	-0.99%	22,001
Oct 24, 2025	56.65	57.15	54.93	55.47	54.84	-0.41%	19,310
Oct 23, 2025	54.89	56.42	54.13	55.70	55.07	1.27%	41,417
Oct 22, 2025	54.68	55.05	53.61	55.00	54.37	0.95%	26,340
Oct 21, 2025	55.05	55.72	54.22	54.48	53.86	-1.10%	16,232
Oct 20, 2025	56.33	57.88	54.34	55.09	54.46	-0.78%	26,979
Oct 17, 2025	54.94	56.56	53.61	55.52	54.89	-0.05%	27,877
Oct 16, 2025	56.64	57.40	54.99	55.55	54.92	-1.56%	21,292
Oct 15, 2025	56.59	57.88	56.00	56.43	55.79	0.41%	19,928
Oct 14, 2025	57.90	58.36	55.58	56.20	55.56	-3.17%	35,717