Euroseas Ltd. (ESEA)
NASDAQ: ESEA · Real-Time Price · USD
61.78
-0.69 (-1.10%)
At close: Dec 5, 2025, 4:00 PM EST
61.84
+0.06 (0.10%)
After-hours: Dec 5, 2025, 5:47 PM EST
Euroseas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.00 | 63.43 | 61.22 | 61.78 | 61.78 | -1.10% | 28,668 |
| Dec 4, 2025 | 62.27 | 64.00 | 62.06 | 62.47 | 62.47 | 1.18% | 31,332 |
| Dec 3, 2025 | 61.74 | 63.00 | 61.29 | 61.74 | 61.74 | 0.11% | 56,921 |
| Dec 2, 2025 | 61.09 | 61.88 | 59.72 | 61.68 | 61.68 | 1.99% | 36,530 |
| Dec 1, 2025 | 59.89 | 61.20 | 59.51 | 60.47 | 60.47 | 0.30% | 57,152 |
| Nov 28, 2025 | 59.90 | 60.29 | 58.83 | 60.29 | 60.29 | 0.70% | 18,765 |
| Nov 26, 2025 | 59.00 | 60.06 | 58.88 | 59.87 | 59.87 | 1.53% | 18,079 |
| Nov 25, 2025 | 59.20 | 59.20 | 57.90 | 58.97 | 58.97 | 0.89% | 36,071 |
| Nov 24, 2025 | 57.92 | 59.42 | 57.57 | 58.45 | 58.45 | 0.92% | 28,805 |
| Nov 21, 2025 | 57.01 | 58.99 | 57.01 | 57.92 | 57.92 | 0.70% | 44,445 |
| Nov 20, 2025 | 60.59 | 61.00 | 57.34 | 57.52 | 57.52 | -3.10% | 41,949 |
| Nov 19, 2025 | 57.25 | 60.86 | 57.25 | 59.36 | 59.36 | 6.46% | 73,485 |
| Nov 18, 2025 | 61.80 | 61.80 | 53.44 | 55.76 | 55.76 | -9.41% | 71,840 |
| Nov 17, 2025 | 59.56 | 61.82 | 59.56 | 61.55 | 61.55 | 3.04% | 45,134 |
| Nov 14, 2025 | 59.98 | 60.74 | 59.15 | 59.74 | 59.74 | -0.76% | 17,391 |
| Nov 13, 2025 | 61.24 | 61.43 | 58.90 | 60.19 | 60.19 | -1.63% | 25,512 |
| Nov 12, 2025 | 59.20 | 61.51 | 59.07 | 61.19 | 61.19 | 2.72% | 29,732 |
| Nov 11, 2025 | 59.01 | 61.01 | 58.50 | 59.57 | 59.57 | 1.26% | 32,549 |
| Nov 10, 2025 | 58.50 | 59.95 | 56.84 | 58.83 | 58.83 | 1.59% | 47,029 |
| Nov 7, 2025 | 57.01 | 58.16 | 56.63 | 57.91 | 57.91 | 1.74% | 22,884 |
| Nov 6, 2025 | 58.50 | 59.17 | 56.14 | 56.92 | 56.92 | -3.77% | 59,904 |
| Nov 5, 2025 | 57.03 | 59.43 | 56.47 | 59.15 | 59.15 | 4.14% | 44,924 |
| Nov 4, 2025 | 59.31 | 59.31 | 56.24 | 56.80 | 56.80 | -4.92% | 33,082 |
| Nov 3, 2025 | 57.63 | 59.99 | 57.00 | 59.74 | 59.74 | 3.82% | 34,053 |
| Oct 31, 2025 | 58.39 | 58.90 | 57.06 | 57.54 | 57.54 | -1.46% | 20,324 |
| Oct 30, 2025 | 56.16 | 58.93 | 56.16 | 58.39 | 58.39 | 3.92% | 21,759 |
| Oct 29, 2025 | 57.04 | 58.64 | 56.01 | 56.19 | 56.19 | -1.49% | 26,919 |
| Oct 28, 2025 | 54.94 | 59.10 | 54.94 | 57.04 | 57.04 | 3.86% | 42,853 |
| Oct 27, 2025 | 55.67 | 56.78 | 54.68 | 54.92 | 54.92 | -0.99% | 22,001 |
| Oct 24, 2025 | 56.65 | 57.15 | 54.93 | 55.47 | 55.47 | -0.41% | 19,310 |
| Oct 23, 2025 | 54.89 | 56.42 | 54.13 | 55.70 | 55.70 | 1.27% | 41,417 |
| Oct 22, 2025 | 54.68 | 55.05 | 53.61 | 55.00 | 55.00 | 0.95% | 26,340 |
| Oct 21, 2025 | 55.05 | 55.72 | 54.22 | 54.48 | 54.48 | -1.10% | 16,232 |
| Oct 20, 2025 | 56.33 | 57.88 | 54.34 | 55.09 | 55.09 | -0.78% | 26,979 |
| Oct 17, 2025 | 54.94 | 56.56 | 53.61 | 55.52 | 55.52 | -0.05% | 27,877 |
| Oct 16, 2025 | 56.64 | 57.40 | 54.99 | 55.55 | 55.55 | -1.56% | 21,292 |
| Oct 15, 2025 | 56.59 | 57.88 | 56.00 | 56.43 | 56.43 | 0.41% | 19,928 |
| Oct 14, 2025 | 57.90 | 58.36 | 55.58 | 56.20 | 56.20 | -3.17% | 35,717 |
| Oct 13, 2025 | 54.54 | 58.75 | 54.54 | 58.04 | 58.04 | 8.69% | 68,574 |
| Oct 10, 2025 | 56.14 | 57.19 | 53.29 | 53.40 | 53.40 | -5.04% | 30,817 |
| Oct 9, 2025 | 55.90 | 57.18 | 55.90 | 56.24 | 56.24 | 0.30% | 33,119 |
| Oct 8, 2025 | 57.20 | 57.62 | 55.01 | 56.07 | 56.07 | -0.75% | 59,833 |
| Oct 7, 2025 | 57.21 | 57.26 | 54.97 | 56.49 | 56.49 | -1.71% | 55,101 |
| Oct 6, 2025 | 57.92 | 58.04 | 56.80 | 57.48 | 57.48 | -0.53% | 36,962 |
| Oct 3, 2025 | 58.18 | 59.16 | 56.51 | 57.78 | 57.78 | -0.86% | 41,601 |
| Oct 2, 2025 | 60.63 | 61.04 | 57.29 | 58.28 | 58.28 | -4.02% | 42,756 |
| Oct 1, 2025 | 59.10 | 61.54 | 59.03 | 60.72 | 60.72 | 1.86% | 41,208 |
| Sep 30, 2025 | 59.22 | 59.78 | 58.53 | 59.61 | 59.61 | 0.32% | 45,787 |
| Sep 29, 2025 | 62.03 | 62.41 | 58.00 | 59.42 | 59.42 | -4.13% | 101,847 |
| Sep 26, 2025 | 62.27 | 63.00 | 61.91 | 61.98 | 61.98 | -0.55% | 20,954 |
| Sep 25, 2025 | 60.80 | 62.65 | 60.12 | 62.32 | 62.32 | 1.66% | 32,149 |
| Sep 24, 2025 | 62.51 | 63.50 | 61.29 | 61.30 | 61.30 | -1.67% | 33,269 |
| Sep 23, 2025 | 64.50 | 66.00 | 61.90 | 62.34 | 62.34 | -4.18% | 100,975 |
| Sep 22, 2025 | 62.60 | 65.50 | 62.60 | 65.06 | 65.06 | 4.03% | 44,042 |
| Sep 19, 2025 | 64.24 | 64.64 | 62.27 | 62.54 | 62.54 | -1.74% | 31,882 |
| Sep 18, 2025 | 63.79 | 64.11 | 62.30 | 63.65 | 63.65 | 0.13% | 30,785 |
| Sep 17, 2025 | 62.19 | 64.99 | 61.85 | 63.57 | 63.57 | 2.83% | 42,823 |
| Sep 16, 2025 | 63.34 | 63.60 | 61.67 | 61.82 | 61.82 | -2.84% | 26,712 |
| Sep 15, 2025 | 64.29 | 64.32 | 62.28 | 63.63 | 63.63 | -0.53% | 39,580 |
| Sep 12, 2025 | 62.77 | 64.99 | 62.77 | 63.97 | 63.97 | 1.37% | 31,436 |
| Sep 11, 2025 | 62.48 | 63.20 | 61.08 | 63.10 | 63.10 | 1.86% | 32,198 |
| Sep 10, 2025 | 62.15 | 63.09 | 61.22 | 61.95 | 61.95 | -0.36% | 43,764 |
| Sep 9, 2025 | 63.17 | 63.97 | 61.60 | 62.17 | 62.17 | -3.45% | 43,661 |
| Sep 8, 2025 | 62.50 | 64.49 | 62.50 | 64.39 | 63.69 | 4.04% | 55,577 |
| Sep 5, 2025 | 61.77 | 62.00 | 60.42 | 61.89 | 61.22 | 0.19% | 21,095 |
| Sep 4, 2025 | 62.10 | 62.66 | 60.50 | 61.77 | 61.10 | 0.54% | 28,352 |
| Sep 3, 2025 | 60.70 | 61.44 | 59.40 | 61.44 | 60.77 | 0.65% | 59,541 |
| Sep 2, 2025 | 62.27 | 62.31 | 60.20 | 61.05 | 60.38 | -1.97% | 34,077 |
| Aug 29, 2025 | 61.63 | 63.00 | 61.01 | 62.27 | 61.59 | 0.31% | 34,025 |
| Aug 28, 2025 | 62.18 | 62.79 | 60.96 | 62.08 | 61.41 | -0.14% | 30,611 |
| Aug 27, 2025 | 64.34 | 64.45 | 61.77 | 62.17 | 61.49 | -1.99% | 29,618 |
| Aug 26, 2025 | 61.75 | 64.45 | 61.07 | 63.43 | 62.74 | 2.24% | 50,804 |
| Aug 25, 2025 | 65.00 | 65.00 | 60.52 | 62.04 | 61.37 | -3.96% | 79,917 |
| Aug 22, 2025 | 63.50 | 65.50 | 63.15 | 64.60 | 63.90 | 1.94% | 58,614 |
| Aug 21, 2025 | 62.90 | 63.91 | 62.25 | 63.37 | 62.68 | 0.75% | 68,760 |
| Aug 20, 2025 | 61.70 | 63.19 | 60.01 | 62.90 | 62.22 | 2.13% | 67,400 |
| Aug 19, 2025 | 61.08 | 62.50 | 60.71 | 61.59 | 60.92 | 1.43% | 79,644 |
| Aug 18, 2025 | 60.00 | 61.25 | 58.32 | 60.72 | 60.06 | 1.62% | 60,964 |
| Aug 15, 2025 | 56.35 | 59.93 | 55.90 | 59.75 | 59.10 | 6.64% | 94,154 |
| Aug 14, 2025 | 55.51 | 56.95 | 53.76 | 56.03 | 55.42 | -0.76% | 34,023 |
| Aug 13, 2025 | 53.60 | 56.66 | 53.13 | 56.46 | 55.85 | 10.00% | 153,628 |
| Aug 12, 2025 | 49.85 | 52.00 | 49.00 | 51.33 | 50.77 | 2.93% | 30,545 |
| Aug 11, 2025 | 49.78 | 50.99 | 49.20 | 49.87 | 49.32 | -0.13% | 24,349 |
| Aug 8, 2025 | 51.59 | 52.75 | 49.05 | 49.93 | 49.39 | -2.60% | 25,157 |
| Aug 7, 2025 | 53.00 | 53.49 | 50.90 | 51.27 | 50.71 | -3.27% | 36,432 |
| Aug 6, 2025 | 52.50 | 53.15 | 52.24 | 53.00 | 52.42 | 1.07% | 48,249 |
| Aug 5, 2025 | 51.00 | 52.99 | 49.59 | 52.44 | 51.87 | 2.09% | 30,181 |
| Aug 4, 2025 | 51.84 | 52.17 | 51.05 | 51.37 | 50.81 | -0.15% | 23,427 |
| Aug 1, 2025 | 51.48 | 52.46 | 48.89 | 51.44 | 50.88 | -0.60% | 45,700 |
| Jul 31, 2025 | 51.31 | 52.30 | 51.10 | 51.75 | 51.19 | 0.66% | 28,528 |
| Jul 30, 2025 | 52.74 | 52.91 | 50.96 | 51.41 | 50.85 | -2.52% | 33,597 |
| Jul 29, 2025 | 51.83 | 53.05 | 50.86 | 52.74 | 52.17 | 1.97% | 61,522 |
| Jul 28, 2025 | 51.63 | 51.72 | 50.61 | 51.72 | 51.16 | -0.09% | 22,366 |
| Jul 25, 2025 | 51.79 | 52.00 | 51.36 | 51.77 | 51.20 | -0.24% | 30,094 |
| Jul 24, 2025 | 51.17 | 51.89 | 49.85 | 51.89 | 51.33 | 1.77% | 22,544 |
| Jul 23, 2025 | 50.70 | 51.50 | 50.52 | 50.99 | 50.44 | 0.87% | 56,677 |
| Jul 22, 2025 | 49.80 | 50.90 | 49.80 | 50.55 | 50.00 | 2.00% | 30,530 |
| Jul 21, 2025 | 49.20 | 50.25 | 49.00 | 49.56 | 49.02 | 0.28% | 36,174 |
| Jul 18, 2025 | 49.35 | 49.79 | 48.76 | 49.42 | 48.88 | -0.26% | 30,410 |
| Jul 17, 2025 | 48.60 | 50.11 | 48.60 | 49.55 | 49.01 | 1.81% | 36,619 |