Top Ships Inc. (TOPS)
NYSEAMERICAN: TOPS · Real-Time Price · USD
2.150
-0.150 (-6.52%)
At close: Apr 28, 2026, 4:00 PM EDT
2.150
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
Top Ships Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.31 | 2.31 | 2.11 | 2.15 | 2.15 | -6.52% | 55,035 |
| Apr 27, 2026 | 2.38 | 2.50 | 2.28 | 2.30 | 2.30 | -8.00% | 137,465 |
| Apr 24, 2026 | 2.74 | 2.84 | 2.28 | 2.50 | 2.50 | -7.75% | 144,031 |
| Apr 23, 2026 | 2.95 | 2.99 | 2.70 | 2.71 | 2.71 | -6.87% | 90,693 |
| Apr 22, 2026 | 3.00 | 3.03 | 2.88 | 2.91 | 2.91 | -1.69% | 51,577 |
| Apr 21, 2026 | 3.01 | 3.03 | 2.96 | 2.96 | 2.96 | -2.63% | 19,444 |
| Apr 20, 2026 | 3.07 | 3.07 | 2.91 | 3.04 | 3.04 | -0.33% | 28,887 |
| Apr 17, 2026 | 2.97 | 3.08 | 2.96 | 3.05 | 3.05 | 1.67% | 101,884 |
| Apr 16, 2026 | 3.01 | 3.02 | 2.95 | 3.00 | 3.00 | 0.33% | 16,328 |
| Apr 15, 2026 | 3.03 | 3.05 | 2.96 | 2.99 | 2.99 | -1.32% | 54,340 |
| Apr 14, 2026 | 3.10 | 3.10 | 2.90 | 3.03 | 3.03 | 1.34% | 45,785 |
| Apr 13, 2026 | 3.00 | 3.09 | 2.86 | 2.99 | 2.99 | 1.01% | 43,378 |
| Apr 10, 2026 | 3.04 | 3.04 | 2.90 | 2.96 | 2.96 | -1.33% | 41,202 |
| Apr 9, 2026 | 3.05 | 3.11 | 3.00 | 3.00 | 3.00 | -3.23% | 28,573 |
| Apr 8, 2026 | 3.12 | 3.12 | 3.05 | 3.10 | 3.10 | 2.31% | 27,893 |
| Apr 7, 2026 | 3.19 | 3.19 | 3.02 | 3.03 | 3.03 | -5.31% | 17,380 |
| Apr 6, 2026 | 3.18 | 3.27 | 3.13 | 3.20 | 3.20 | - | 34,385 |
| Apr 2, 2026 | 3.12 | 3.22 | 2.93 | 3.20 | 3.20 | 5.61% | 47,108 |
| Apr 1, 2026 | 3.13 | 3.21 | 2.90 | 3.03 | 3.03 | -2.26% | 66,507 |
| Mar 31, 2026 | 3.07 | 3.16 | 3.05 | 3.10 | 3.10 | 1.31% | 33,780 |
| Mar 30, 2026 | 3.26 | 3.35 | 3.06 | 3.06 | 3.06 | -5.67% | 57,952 |
| Mar 27, 2026 | 3.31 | 3.36 | 3.21 | 3.24 | 3.24 | -3.45% | 23,986 |
| Mar 26, 2026 | 3.26 | 3.43 | 3.26 | 3.36 | 3.36 | 3.70% | 41,322 |
| Mar 25, 2026 | 3.40 | 3.42 | 3.24 | 3.24 | 3.24 | -3.86% | 47,882 |
| Mar 24, 2026 | 3.31 | 3.51 | 3.31 | 3.37 | 3.37 | 1.51% | 55,754 |
| Mar 23, 2026 | 3.19 | 3.37 | 3.10 | 3.32 | 3.32 | 5.73% | 73,452 |
| Mar 20, 2026 | 3.38 | 3.40 | 3.08 | 3.14 | 3.14 | -5.71% | 65,197 |
| Mar 19, 2026 | 3.57 | 3.63 | 3.22 | 3.33 | 3.33 | -5.93% | 157,910 |
| Mar 18, 2026 | 3.42 | 3.80 | 3.40 | 3.54 | 3.54 | 0.57% | 99,184 |
| Mar 17, 2026 | 3.19 | 3.52 | 3.19 | 3.52 | 3.52 | 7.98% | 153,734 |
| Mar 16, 2026 | 3.55 | 3.70 | 3.26 | 3.26 | 3.26 | -9.44% | 278,571 |
| Mar 13, 2026 | 3.26 | 3.69 | 3.20 | 3.60 | 3.60 | 10.43% | 226,460 |
| Mar 12, 2026 | 3.53 | 3.53 | 3.15 | 3.26 | 3.26 | -9.44% | 260,636 |
| Mar 11, 2026 | 3.39 | 3.78 | 3.10 | 3.60 | 3.60 | - | 504,450 |
| Mar 10, 2026 | 4.05 | 7.40 | 3.43 | 3.60 | 3.60 | -9.09% | 5,086,404 |
| Mar 9, 2026 | 4.42 | 4.42 | 3.92 | 3.96 | 3.96 | -10.00% | 109,202 |
| 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 |