Top Ships Inc. (TOPS)
NYSEAMERICAN: TOPS · Real-Time Price · USD
4.185
-0.215 (-4.88%)
Mar 9, 2026, 2:52 PM EDT - Market open
Top Ships Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.42 | 4.42 | 3.92 | 4.05 | - | -7.95% | 92,413 |
| Mar 6, 2026 | 4.55 | 4.62 | 4.30 | 4.40 | 4.40 | -2.22% | 78,891 |
| Mar 5, 2026 | 4.70 | 4.70 | 4.26 | 4.50 | 4.50 | 1.35% | 195,300 |
| Mar 4, 2026 | 4.28 | 4.50 | 4.16 | 4.44 | 4.44 | -2.84% | 114,214 |
| Mar 3, 2026 | 5.11 | 5.26 | 4.10 | 4.57 | 4.57 | -4.59% | 730,344 |
| Mar 2, 2026 | 5.52 | 5.75 | 4.75 | 4.79 | 4.79 | -1.64% | 253,017 |
| Feb 27, 2026 | 4.88 | 4.90 | 4.70 | 4.87 | 4.87 | 0.62% | 9,854 |
| Feb 26, 2026 | 4.88 | 4.95 | 4.65 | 4.84 | 4.84 | 1.47% | 38,562 |
| Feb 25, 2026 | 4.80 | 4.95 | 4.72 | 4.77 | 4.77 | -5.54% | 25,824 |
| Feb 24, 2026 | 4.75 | 5.05 | 4.29 | 5.05 | 5.05 | 12.98% | 71,957 |
| Feb 23, 2026 | 5.99 | 5.99 | 3.99 | 4.47 | 4.47 | -10.78% | 950,149 |
| Feb 20, 2026 | 5.02 | 5.07 | 4.98 | 5.01 | 5.01 | 1.83% | 8,597 |
| Feb 19, 2026 | 5.08 | 5.08 | 4.60 | 4.92 | 4.92 | - | 8,165 |
| Feb 18, 2026 | 4.95 | 5.05 | 4.75 | 4.92 | 4.92 | 5.81% | 5,437 |
| Feb 17, 2026 | 4.96 | 4.98 | 4.65 | 4.65 | 4.65 | -5.87% | 5,851 |
| Feb 13, 2026 | 4.78 | 5.05 | 4.78 | 4.94 | 4.94 | -2.18% | 2,123 |
| Feb 12, 2026 | 4.92 | 5.10 | 4.85 | 5.05 | 5.05 | 1.20% | 3,362 |
| Feb 11, 2026 | 4.77 | 4.99 | 4.77 | 4.99 | 4.99 | 1.84% | 3,340 |
| Feb 10, 2026 | 4.98 | 5.09 | 4.90 | 4.90 | 4.90 | 1.03% | 4,378 |
| Feb 9, 2026 | 4.93 | 5.00 | 4.78 | 4.85 | 4.85 | -1.22% | 2,011 |
| Feb 6, 2026 | 4.77 | 4.94 | 4.77 | 4.91 | 4.91 | 1.17% | 3,851 |
| Feb 5, 2026 | 5.37 | 5.37 | 4.81 | 4.85 | 4.85 | -2.55% | 8,553 |
| Feb 4, 2026 | 5.03 | 5.08 | 4.98 | 4.98 | 4.98 | -0.66% | 11,952 |
| Feb 3, 2026 | 5.06 | 5.20 | 5.00 | 5.01 | 5.01 | -3.22% | 4,265 |
| Feb 2, 2026 | 5.25 | 5.40 | 5.06 | 5.18 | 5.18 | 1.37% | 3,547 |
| Jan 30, 2026 | 5.24 | 5.25 | 5.08 | 5.11 | 5.11 | 2.00% | 20,888 |
| Jan 29, 2026 | 5.14 | 5.14 | 5.01 | 5.01 | 5.01 | -2.79% | 2,995 |
| Jan 28, 2026 | 5.18 | 5.20 | 5.15 | 5.15 | 5.15 | -1.83% | 3,423 |
| Jan 27, 2026 | 5.11 | 5.40 | 5.10 | 5.25 | 5.25 | 2.74% | 2,692 |
| Jan 26, 2026 | 4.94 | 5.11 | 4.94 | 5.11 | 5.11 | -0.20% | 6,731 |
| Jan 23, 2026 | 5.20 | 5.20 | 5.12 | 5.12 | 5.12 | -1.54% | 2,125 |
| Jan 22, 2026 | 5.17 | 5.20 | 5.10 | 5.20 | 5.20 | -0.06% | 6,552 |
| Jan 21, 2026 | 5.31 | 5.31 | 5.20 | 5.20 | 5.20 | 1.03% | 2,384 |
| Jan 20, 2026 | 5.19 | 5.51 | 5.15 | 5.15 | 5.15 | -1.72% | 5,693 |
| Jan 16, 2026 | 5.22 | 5.36 | 5.21 | 5.24 | 5.24 | -1.23% | 4,850 |
| Jan 15, 2026 | 5.39 | 5.39 | 5.27 | 5.31 | 5.31 | -1.80% | 4,301 |
| Jan 14, 2026 | 5.15 | 5.46 | 5.15 | 5.40 | 5.40 | 3.69% | 9,642 |
| Jan 13, 2026 | 5.37 | 5.39 | 5.21 | 5.21 | 5.21 | -0.95% | 3,522 |
| Jan 12, 2026 | 5.21 | 5.55 | 5.15 | 5.26 | 5.26 | -2.23% | 9,345 |
| Jan 9, 2026 | 5.42 | 5.65 | 5.06 | 5.38 | 5.38 | -1.82% | 16,122 |
| Jan 8, 2026 | 5.12 | 5.49 | 5.11 | 5.48 | 5.48 | 9.38% | 10,091 |
| Jan 7, 2026 | 5.28 | 5.28 | 4.97 | 5.01 | 5.01 | -3.28% | 8,040 |
| Jan 6, 2026 | 5.12 | 5.28 | 5.01 | 5.18 | 5.18 | 2.17% | 5,983 |
| Jan 5, 2026 | 4.91 | 5.08 | 4.91 | 5.07 | 5.07 | 6.96% | 9,279 |
| Jan 2, 2026 | 4.50 | 4.90 | 4.50 | 4.74 | 4.74 | 5.08% | 10,310 |
| Dec 31, 2025 | 4.61 | 4.61 | 4.45 | 4.51 | 4.51 | -0.42% | 10,123 |
| Dec 30, 2025 | 4.75 | 4.83 | 4.50 | 4.53 | 4.53 | -4.23% | 9,061 |
| Dec 29, 2025 | 4.95 | 5.00 | 4.70 | 4.73 | 4.73 | -6.52% | 8,243 |
| Dec 26, 2025 | 4.94 | 5.07 | 4.92 | 5.06 | 5.06 | 2.85% | 15,546 |
| Dec 24, 2025 | 4.69 | 5.00 | 4.60 | 4.92 | 4.92 | 1.44% | 53,059 |
| Dec 23, 2025 | 4.69 | 4.99 | 4.60 | 4.85 | 4.85 | 3.41% | 76,533 |
| Dec 22, 2025 | 4.83 | 4.85 | 4.55 | 4.69 | 4.69 | -3.89% | 126,205 |
| Dec 19, 2025 | 4.75 | 5.06 | 4.75 | 4.88 | 4.88 | -4.69% | 15,395 |
| Dec 18, 2025 | 5.44 | 5.44 | 5.12 | 5.12 | 5.12 | -4.12% | 6,045 |
| Dec 17, 2025 | 5.44 | 5.60 | 5.26 | 5.34 | 5.34 | -1.20% | 8,110 |
| Dec 16, 2025 | 5.43 | 5.51 | 5.39 | 5.41 | 5.41 | -3.48% | 4,026 |
| Dec 15, 2025 | 5.69 | 5.83 | 5.40 | 5.60 | 5.60 | -1.41% | 13,944 |
| Dec 12, 2025 | 5.76 | 5.91 | 5.52 | 5.68 | 5.68 | -4.38% | 12,815 |
| Dec 11, 2025 | 5.81 | 6.00 | 5.79 | 5.94 | 5.94 | 0.17% | 26,852 |
| Dec 10, 2025 | 6.00 | 6.00 | 5.92 | 5.93 | 5.93 | -1.33% | 7,844 |
| Dec 9, 2025 | 6.00 | 6.01 | 5.93 | 6.01 | 6.01 | 0.17% | 7,349 |
| Dec 8, 2025 | 6.02 | 6.05 | 6.00 | 6.00 | 6.00 | - | 2,548 |
| Dec 5, 2025 | 5.92 | 6.00 | 5.91 | 6.00 | 6.00 | -0.51% | 6,261 |
| Dec 4, 2025 | 6.00 | 6.03 | 5.90 | 6.03 | 6.03 | -0.72% | 6,974 |
| Dec 3, 2025 | 5.99 | 6.15 | 5.94 | 6.08 | 6.08 | -0.41% | 26,614 |
| Dec 2, 2025 | 5.68 | 6.10 | 5.60 | 6.10 | 6.10 | -0.97% | 170,028 |
| Dec 1, 2025 | 5.79 | 6.34 | 5.78 | 6.16 | 6.16 | 2.84% | 22,786 |
| Nov 28, 2025 | 5.89 | 6.00 | 5.85 | 5.99 | 5.99 | 2.39% | 2,881 |
| Nov 26, 2025 | 5.80 | 5.88 | 5.80 | 5.85 | 5.85 | -1.85% | 2,187 |
| Nov 25, 2025 | 5.83 | 6.20 | 5.80 | 5.96 | 5.96 | 0.25% | 4,371 |
| Nov 24, 2025 | 6.06 | 6.07 | 5.95 | 5.95 | 5.94 | -0.75% | 5,930 |
| Nov 21, 2025 | 5.81 | 6.20 | 5.81 | 5.99 | 5.99 | -0.17% | 10,134 |
| Nov 20, 2025 | 6.15 | 6.15 | 5.89 | 6.00 | 6.00 | -1.80% | 5,622 |
| Nov 19, 2025 | 5.81 | 6.11 | 5.81 | 6.11 | 6.11 | 2.00% | 2,274 |
| Nov 18, 2025 | 5.82 | 6.21 | 5.82 | 5.99 | 5.99 | 0.59% | 15,858 |
| Nov 17, 2025 | 6.01 | 6.03 | 5.75 | 5.96 | 5.96 | -2.06% | 17,536 |
| Nov 14, 2025 | 6.00 | 6.08 | 5.98 | 6.08 | 6.08 | 0.08% | 2,272 |
| Nov 13, 2025 | 5.99 | 6.08 | 5.85 | 6.08 | 6.08 | 1.42% | 1,656 |
| Nov 12, 2025 | 5.87 | 6.00 | 5.86 | 5.99 | 5.99 | 1.35% | 3,540 |
| Nov 11, 2025 | 5.98 | 6.11 | 5.85 | 5.91 | 5.91 | -0.14% | 15,148 |
| Nov 10, 2025 | 6.00 | 6.09 | 5.86 | 5.92 | 5.92 | 1.16% | 5,392 |
| Nov 7, 2025 | 5.95 | 6.00 | 5.85 | 5.85 | 5.85 | -1.78% | 4,556 |
| Nov 6, 2025 | 5.89 | 5.99 | 5.89 | 5.96 | 5.96 | -0.57% | 4,135 |
| Nov 5, 2025 | 5.95 | 5.99 | 5.88 | 5.99 | 5.99 | -0.17% | 15,817 |
| Nov 4, 2025 | 5.97 | 6.08 | 5.90 | 6.00 | 6.00 | 0.84% | 29,942 |
| Nov 3, 2025 | 6.09 | 6.09 | 5.90 | 5.95 | 5.95 | -0.83% | 6,975 |
| Oct 31, 2025 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -1.64% | 5,305 |
| Oct 30, 2025 | 6.00 | 6.11 | 5.98 | 6.10 | 6.10 | 0.08% | 4,092 |
| Oct 29, 2025 | 5.76 | 6.19 | 5.76 | 6.10 | 6.10 | -0.41% | 13,139 |
| Oct 28, 2025 | 5.99 | 6.21 | 5.97 | 6.12 | 6.12 | 1.66% | 3,696 |
| Oct 27, 2025 | 5.92 | 6.17 | 5.92 | 6.02 | 6.02 | 0.50% | 14,522 |
| Oct 24, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -1.22% | 731 |
| Oct 23, 2025 | 6.03 | 6.16 | 5.98 | 6.06 | 6.06 | 0.21% | 4,716 |
| Oct 22, 2025 | 5.76 | 6.05 | 5.76 | 6.05 | 6.05 | 2.91% | 20,108 |
| Oct 21, 2025 | 6.05 | 6.05 | 5.87 | 5.88 | 5.88 | 0.34% | 14,100 |
| Oct 20, 2025 | 5.90 | 6.10 | 5.79 | 5.86 | 5.86 | -0.17% | 8,552 |
| Oct 17, 2025 | 5.90 | 6.05 | 5.80 | 5.87 | 5.87 | -2.98% | 11,431 |
| Oct 16, 2025 | 6.00 | 6.10 | 5.63 | 6.05 | 6.05 | 0.83% | 8,141 |
| Oct 15, 2025 | 6.00 | 6.00 | 5.78 | 6.00 | 6.00 | 6.19% | 7,633 |
| Oct 14, 2025 | 6.00 | 6.06 | 5.62 | 5.65 | 5.65 | -3.42% | 10,199 |