Euroseas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	69.21	71.85	69.21	71.57	71.57	3.09%	30,308
Apr 27, 2026	67.67	71.25	67.11	69.42	69.42	2.04%	58,025
Apr 24, 2026	68.70	69.79	67.17	68.03	68.03	-1.01%	56,423
Apr 23, 2026	68.17	69.54	67.43	68.73	68.73	0.33%	50,373
Apr 22, 2026	67.56	68.67	66.29	68.50	68.50	1.71%	48,806
Apr 21, 2026	70.63	70.89	66.88	67.35	67.35	-4.44%	51,374
Apr 20, 2026	72.95	72.95	70.11	70.48	70.48	-2.36%	75,807
Apr 17, 2026	73.20	74.75	70.73	72.18	72.18	0.25%	137,768
Apr 16, 2026	70.25	72.72	70.25	72.00	72.00	1.64%	58,075
Apr 15, 2026	70.00	71.28	68.50	70.84	70.84	1.32%	53,904
Apr 14, 2026	69.65	71.47	68.74	69.92	69.92	0.82%	42,165
Apr 13, 2026	67.92	70.06	67.87	69.35	69.35	1.69%	105,731
Apr 10, 2026	67.06	69.45	66.50	68.20	68.20	2.33%	102,309
Apr 9, 2026	69.23	69.69	65.42	66.65	66.65	-3.73%	63,542
Apr 8, 2026	66.95	69.39	66.95	69.23	69.23	6.33%	117,867
Apr 7, 2026	66.80	67.70	64.34	65.11	65.11	-3.81%	96,219
Apr 6, 2026	67.55	68.25	66.12	67.69	67.69	0.61%	90,398
Apr 2, 2026	66.36	68.18	65.87	67.28	67.28	-0.13%	105,638
Apr 1, 2026	66.60	68.50	64.89	67.37	67.37	0.78%	287,271
Mar 31, 2026	62.45	66.95	62.45	66.85	66.85	7.79%	114,900
Mar 30, 2026	61.20	63.51	60.08	62.02	62.02	1.99%	253,904
Mar 27, 2026	62.50	64.01	59.55	60.81	60.81	-2.87%	84,486
Mar 26, 2026	62.02	65.00	62.00	62.61	62.61	-0.19%	105,785
Mar 25, 2026	68.89	68.89	62.23	62.73	62.73	-7.74%	131,523
Mar 24, 2026	66.21	69.00	66.07	67.99	67.99	2.69%	110,673
Mar 23, 2026	66.34	68.49	65.39	66.21	66.21	1.08%	74,608
Mar 20, 2026	70.11	70.11	64.68	65.50	65.50	-6.92%	79,349
Mar 19, 2026	67.64	70.85	66.69	70.37	70.37	2.61%	96,589
Mar 18, 2026	68.55	70.05	67.74	68.58	68.58	0.01%	79,612
Mar 17, 2026	66.73	69.49	66.73	68.58	68.58	2.99%	50,746
Mar 16, 2026	63.66	66.76	63.66	66.59	66.59	5.69%	96,555
Mar 13, 2026	65.34	65.44	62.50	63.00	63.00	-3.58%	39,634
Mar 12, 2026	67.40	68.16	64.84	65.34	65.34	-3.50%	69,644
Mar 11, 2026	66.29	67.71	64.71	67.71	67.71	2.23%	53,475
Mar 10, 2026	65.20	68.22	64.21	66.23	66.23	0.91%	55,936
Mar 9, 2026	63.41	65.74	62.00	65.63	64.88	1.34%	80,338
Mar 6, 2026	67.78	68.64	64.10	64.76	64.02	-4.79%	112,951
Mar 5, 2026	68.09	68.99	66.48	68.02	67.24	-0.63%	148,668
Mar 4, 2026	67.63	69.90	66.55	68.45	67.67	2.36%	55,264
Mar 3, 2026	68.39	68.39	62.74	66.87	66.11	-4.23%	124,714
Mar 2, 2026	69.06	72.87	68.14	69.82	69.02	1.57%	124,496
Feb 27, 2026	65.54	69.48	64.80	68.74	67.95	4.88%	76,211
Feb 26, 2026	63.11	65.82	62.05	65.54	64.79	4.05%	128,872
Feb 25, 2026	59.59	63.87	59.40	62.99	62.27	0.91%	110,333
Feb 24, 2026	61.65	62.92	60.42	62.42	61.71	2.33%	36,317
Feb 23, 2026	60.69	61.29	58.85	61.00	60.30	0.20%	37,486
Feb 20, 2026	59.81	61.44	58.63	60.88	60.18	1.74%	60,035
Feb 19, 2026	58.68	60.99	58.46	59.84	59.16	1.53%	56,696
Feb 18, 2026	59.45	60.31	57.86	58.94	58.27	0.07%	44,146
Feb 17, 2026	56.55	61.99	56.44	58.90	58.23	4.16%	68,291
Feb 13, 2026	55.65	57.24	55.26	56.55	55.90	1.78%	13,056
Feb 12, 2026	57.55	58.02	54.75	55.56	54.93	-3.31%	25,651
Feb 11, 2026	57.03	58.49	55.76	57.46	56.80	1.38%	49,227
Feb 10, 2026	54.85	57.00	54.22	56.68	56.03	5.94%	40,093
Feb 9, 2026	53.38	55.21	53.25	53.50	52.89	-	26,641
Feb 6, 2026	54.01	54.61	52.98	53.50	52.89	0.75%	29,752
Feb 5, 2026	53.05	54.41	52.37	53.10	52.49	-0.58%	29,594
Feb 4, 2026	55.50	55.51	51.65	53.41	52.80	-3.50%	46,564
Feb 3, 2026	57.14	57.14	54.38	55.35	54.72	-2.07%	33,860
Feb 2, 2026	57.12	57.99	56.00	56.52	55.87	-1.15%	32,128
Jan 30, 2026	57.65	58.02	56.00	57.18	56.53	-1.41%	31,205
Jan 29, 2026	57.13	58.55	56.07	58.00	57.34	1.99%	30,235
Jan 28, 2026	56.05	57.61	55.51	56.87	56.22	2.19%	30,739
Jan 27, 2026	54.99	56.26	54.85	55.65	55.01	1.70%	15,346
Jan 26, 2026	53.50	55.20	53.14	54.72	54.09	2.59%	14,556
Jan 23, 2026	53.84	54.36	53.33	53.34	52.73	-0.80%	20,294
Jan 22, 2026	53.09	54.15	52.58	53.77	53.16	2.40%	20,194
Jan 21, 2026	52.78	54.40	52.48	52.51	51.91	-0.27%	39,899
Jan 20, 2026	53.20	53.97	52.61	52.65	52.05	-2.26%	30,181
Jan 16, 2026	55.02	55.81	53.48	53.87	53.25	-2.32%	33,952
Jan 15, 2026	55.47	55.54	54.29	55.15	54.52	-0.36%	19,432
Jan 14, 2026	54.54	55.92	54.33	55.35	54.72	2.31%	43,346
Jan 13, 2026	55.39	56.42	53.92	54.10	53.48	-2.28%	38,992
Jan 12, 2026	55.20	57.70	53.50	55.36	54.73	0.54%	40,839
Jan 9, 2026	55.48	55.81	54.16	55.06	54.43	0.20%	36,379
Jan 8, 2026	55.77	56.22	53.56	54.95	54.32	-1.42%	51,764
Jan 7, 2026	54.75	55.78	54.00	55.74	55.10	2.18%	39,195
Jan 6, 2026	54.55	55.50	53.70	54.55	53.93	0.83%	32,352
Jan 5, 2026	54.30	55.38	53.00	54.10	53.48	-0.22%	25,286
Jan 2, 2026	54.99	55.00	53.26	54.22	53.60	-0.70%	31,498
Dec 31, 2025	54.99	56.50	53.81	54.60	53.98	-0.80%	45,744
Dec 30, 2025	56.43	56.69	55.00	55.04	54.41	-2.51%	33,692
Dec 29, 2025	54.50	57.10	54.50	56.46	55.81	3.76%	46,053
Dec 26, 2025	54.60	55.15	53.84	54.41	53.79	-0.11%	24,416
Dec 24, 2025	54.56	55.15	53.57	54.47	53.85	-0.16%	13,277
Dec 23, 2025	54.47	55.34	51.00	54.56	53.94	-0.26%	37,811
Dec 22, 2025	53.72	55.42	53.52	54.70	54.07	1.28%	31,400
Dec 19, 2025	54.12	55.49	52.82	54.01	53.39	-0.09%	36,373
Dec 18, 2025	54.92	55.77	54.01	54.06	53.44	-0.93%	29,009
Dec 17, 2025	56.50	58.90	54.52	54.57	53.95	-2.87%	31,297
Dec 16, 2025	56.22	57.65	55.61	56.18	55.54	0.54%	33,204
Dec 15, 2025	56.00	58.26	55.57	55.88	55.24	1.34%	50,660
Dec 12, 2025	58.24	58.58	54.90	55.14	54.51	-5.24%	44,688
Dec 11, 2025	59.31	59.31	57.35	58.19	57.53	-1.37%	23,104
Dec 10, 2025	58.88	60.16	58.20	59.00	58.33	0.29%	29,636
Dec 9, 2025	60.91	61.39	58.05	58.83	58.16	-4.24%	38,334
Dec 8, 2025	62.13	63.99	61.07	61.44	60.04	-0.56%	50,220
Dec 5, 2025	63.00	63.43	61.22	61.78	60.38	-1.10%	28,835
Dec 4, 2025	62.27	64.00	62.06	62.47	61.05	1.18%	31,332
Dec 3, 2025	61.74	63.00	61.29	61.74	60.34	0.11%	56,921