Euroseas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	67.51	68.41	65.81	66.35	66.35	-2.15%	48,767
Jun 25, 2026	69.15	69.75	67.07	67.81	67.81	-0.66%	49,354
Jun 24, 2026	69.62	70.08	67.50	68.26	68.26	-0.63%	77,143
Jun 23, 2026	68.50	69.90	67.98	68.69	68.69	-0.32%	29,228
Jun 22, 2026	67.56	70.12	67.56	68.91	68.91	0.45%	67,255
Jun 18, 2026	69.00	69.57	66.11	68.60	68.60	0.06%	115,856
Jun 17, 2026	69.44	70.40	67.90	68.56	68.56	-1.27%	69,457
Jun 16, 2026	71.83	71.83	68.06	69.44	69.44	-3.33%	61,539
Jun 15, 2026	72.00	72.50	70.17	71.83	71.83	0.43%	50,481
Jun 12, 2026	67.98	73.00	67.98	71.52	71.52	5.44%	181,283
Jun 11, 2026	66.36	68.43	66.23	67.83	67.83	2.68%	41,423
Jun 10, 2026	67.00	67.45	65.54	66.06	66.06	-1.52%	51,750
Jun 9, 2026	66.55	67.53	63.55	67.08	67.08	1.47%	35,859
Jun 8, 2026	66.73	67.39	65.82	66.91	66.11	0.72%	86,129
Jun 5, 2026	65.40	67.47	65.25	66.43	65.64	0.65%	76,035
Jun 4, 2026	65.33	66.34	64.15	66.00	65.21	1.15%	63,428
Jun 3, 2026	65.50	66.43	65.02	65.25	64.47	-0.85%	32,460
Jun 2, 2026	66.55	66.99	65.18	65.81	65.02	-0.51%	39,596
Jun 1, 2026	63.80	66.97	63.76	66.15	65.36	3.85%	207,243
May 29, 2026	65.21	66.08	62.98	63.70	62.94	-2.32%	49,214
May 28, 2026	65.28	66.99	64.56	65.21	64.43	-1.20%	86,011
May 27, 2026	65.64	66.71	64.00	66.00	65.21	1.04%	64,670
May 26, 2026	66.00	68.45	64.51	65.32	64.54	0.17%	113,390
May 22, 2026	73.96	73.96	64.12	65.21	64.43	-12.97%	170,446
May 21, 2026	73.68	78.76	72.01	74.93	74.03	5.24%	112,687
May 20, 2026	67.30	71.21	67.30	71.20	70.35	6.22%	46,520
May 19, 2026	69.63	69.63	65.95	67.03	66.23	-4.05%	72,452
May 18, 2026	69.54	71.74	68.57	69.86	69.02	0.32%	56,490
May 15, 2026	68.82	71.08	65.17	69.64	68.81	-0.46%	67,520
May 14, 2026	70.88	72.29	69.47	69.96	69.12	-1.28%	37,684
May 13, 2026	72.00	72.00	69.45	70.87	70.02	-1.36%	44,303
May 12, 2026	70.68	72.54	69.91	71.85	70.99	0.39%	34,517
May 11, 2026	73.11	73.45	70.02	71.57	70.71	-2.21%	41,006
May 8, 2026	73.09	74.76	72.70	73.19	72.31	1.26%	28,034
May 7, 2026	74.69	74.74	71.70	72.28	71.42	-2.98%	38,454
May 6, 2026	73.10	74.50	71.13	74.50	73.61	3.37%	62,854
May 5, 2026	68.71	73.45	68.71	72.07	71.21	5.37%	74,808
May 4, 2026	70.41	70.88	68.00	68.40	67.58	-3.07%	101,738
May 1, 2026	70.12	70.94	67.55	70.57	69.73	0.80%	70,465
Apr 30, 2026	70.82	72.16	70.01	70.01	69.17	-1.07%	38,863
Apr 29, 2026	71.57	72.92	70.06	70.77	69.92	-1.11%	85,178
Apr 28, 2026	69.21	71.85	69.21	71.57	70.71	3.09%	30,309
Apr 27, 2026	67.67	71.25	67.11	69.42	68.59	2.04%	58,025
Apr 24, 2026	68.70	69.79	67.17	68.03	67.22	-1.01%	56,423
Apr 23, 2026	68.17	69.54	67.43	68.73	67.90	0.33%	50,373
Apr 22, 2026	67.56	68.67	66.29	68.50	67.68	1.71%	48,806
Apr 21, 2026	70.63	70.89	66.88	67.35	66.54	-4.44%	51,374
Apr 20, 2026	72.95	72.95	70.11	70.48	69.64	-2.36%	75,807
Apr 17, 2026	73.20	74.75	70.73	72.18	71.32	0.25%	137,768
Apr 16, 2026	70.25	72.72	70.25	72.00	71.14	1.64%	58,075
Apr 15, 2026	70.00	71.28	68.50	70.84	69.99	1.32%	53,904
Apr 14, 2026	69.65	71.47	68.74	69.92	69.08	0.82%	42,165
Apr 13, 2026	67.92	70.06	67.87	69.35	68.52	1.69%	105,731
Apr 10, 2026	67.06	69.45	66.50	68.20	67.38	2.33%	102,309
Apr 9, 2026	69.23	69.69	65.42	66.65	65.85	-3.73%	63,542
Apr 8, 2026	66.95	69.39	66.95	69.23	68.40	6.33%	117,867
Apr 7, 2026	66.80	67.70	64.34	65.11	64.33	-3.81%	96,219
Apr 6, 2026	67.55	68.25	66.12	67.69	66.88	0.61%	90,398
Apr 2, 2026	66.36	68.18	65.87	67.28	66.48	-0.13%	105,638
Apr 1, 2026	66.60	68.50	64.89	67.37	66.56	0.78%	287,271
Mar 31, 2026	62.45	66.95	62.45	66.85	66.05	7.79%	114,900
Mar 30, 2026	61.20	63.51	60.08	62.02	61.28	1.99%	253,904
Mar 27, 2026	62.50	64.01	59.55	60.81	60.08	-2.87%	84,486
Mar 26, 2026	62.02	65.00	62.00	62.61	61.86	-0.19%	105,785
Mar 25, 2026	68.89	68.89	62.23	62.73	61.98	-7.74%	131,523
Mar 24, 2026	66.21	69.00	66.07	67.99	67.18	2.69%	110,673
Mar 23, 2026	66.34	68.49	65.39	66.21	65.42	1.08%	74,608
Mar 20, 2026	70.11	70.11	64.68	65.50	64.72	-6.92%	79,349
Mar 19, 2026	67.64	70.85	66.69	70.37	69.53	2.61%	96,589
Mar 18, 2026	68.55	70.05	67.74	68.58	67.76	0.01%	79,612
Mar 17, 2026	66.73	69.49	66.73	68.58	67.76	2.99%	50,746
Mar 16, 2026	63.66	66.76	63.66	66.59	65.79	5.69%	96,555
Mar 13, 2026	65.34	65.44	62.50	63.00	62.25	-3.58%	39,634
Mar 12, 2026	67.40	68.16	64.84	65.34	64.56	-3.50%	69,644
Mar 11, 2026	66.29	67.71	64.71	67.71	66.90	2.23%	53,475
Mar 10, 2026	65.20	68.22	64.21	66.23	65.44	2.08%	55,936
Mar 9, 2026	63.41	65.74	62.00	65.63	64.10	1.34%	80,338
Mar 6, 2026	67.78	68.64	64.10	64.76	63.25	-4.79%	112,951
Mar 5, 2026	68.09	68.99	66.48	68.02	66.44	-0.63%	148,668
Mar 4, 2026	67.63	69.90	66.55	68.45	66.86	2.36%	55,264
Mar 3, 2026	68.39	68.39	62.74	66.87	65.32	-4.23%	124,714
Mar 2, 2026	69.06	72.87	68.14	69.82	68.20	1.57%	124,496
Feb 27, 2026	65.54	69.48	64.80	68.74	67.14	4.88%	76,211
Feb 26, 2026	63.11	65.82	62.05	65.54	64.02	4.05%	128,872
Feb 25, 2026	59.59	63.87	59.40	62.99	61.53	0.91%	110,333
Feb 24, 2026	61.65	62.92	60.42	62.42	60.97	2.33%	36,317
Feb 23, 2026	60.69	61.29	58.85	61.00	59.58	0.20%	37,486
Feb 20, 2026	59.81	61.44	58.63	60.88	59.46	1.74%	60,035
Feb 19, 2026	58.68	60.99	58.46	59.84	58.45	1.53%	56,696
Feb 18, 2026	59.45	60.31	57.86	58.94	57.57	0.07%	44,146
Feb 17, 2026	56.55	61.99	56.44	58.90	57.53	4.16%	68,291
Feb 13, 2026	55.65	57.24	55.26	56.55	55.24	1.78%	13,056
Feb 12, 2026	57.55	58.02	54.75	55.56	54.27	-3.31%	25,651
Feb 11, 2026	57.03	58.49	55.76	57.46	56.12	1.38%	49,227
Feb 10, 2026	54.85	57.00	54.22	56.68	55.36	5.94%	40,093
Feb 9, 2026	53.38	55.21	53.25	53.50	52.26	-	26,641
Feb 6, 2026	54.01	54.61	52.98	53.50	52.26	0.75%	29,752
Feb 5, 2026	53.05	54.41	52.37	53.10	51.87	-0.58%	29,594
Feb 4, 2026	55.50	55.51	51.65	53.41	52.17	-3.50%	46,564
Feb 3, 2026	57.14	57.14	54.38	55.35	54.06	-2.07%	33,860