Euroseas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	45.46	46.15	45.20	45.53	45.53	-0.42%	26,811
Jun 26, 2025	46.67	46.67	44.82	45.72	45.72	-2.27%	45,721
Jun 25, 2025	47.88	47.88	44.81	46.78	46.78	-1.81%	63,657
Jun 24, 2025	46.42	47.67	46.33	47.64	47.64	3.01%	54,804
Jun 23, 2025	44.85	46.69	44.82	46.25	46.25	3.28%	52,798
Jun 20, 2025	46.37	47.00	44.50	44.78	44.78	-1.99%	59,252
Jun 18, 2025	49.00	50.82	45.03	45.69	45.69	1.47%	109,080
Jun 17, 2025	44.62	45.49	44.32	45.03	45.03	1.15%	48,207
Jun 16, 2025	44.69	45.75	44.06	44.52	44.52	2.09%	54,946
Jun 13, 2025	43.49	43.93	42.47	43.61	43.61	0.02%	20,070
Jun 12, 2025	42.86	44.08	42.75	43.60	43.60	0.86%	20,792
Jun 11, 2025	41.45	43.26	41.44	43.23	43.23	4.67%	33,869
Jun 10, 2025	41.60	42.19	41.17	41.30	41.30	0.27%	31,330
Jun 9, 2025	41.08	42.65	40.86	41.19	41.19	0.83%	28,332
Jun 6, 2025	40.63	41.00	39.59	40.85	40.85	0.67%	14,279
Jun 5, 2025	39.49	41.06	39.27	40.58	40.58	3.36%	49,176
Jun 4, 2025	38.64	39.54	38.64	39.26	39.26	0.98%	13,046
Jun 3, 2025	38.50	39.10	38.00	38.88	38.88	0.83%	30,288
Jun 2, 2025	38.68	38.68	38.13	38.56	38.56	0.60%	16,144
May 30, 2025	37.99	38.59	37.72	38.33	38.33	0.34%	15,422
May 29, 2025	37.85	38.50	37.52	38.20	38.20	1.46%	13,617
May 28, 2025	37.80	38.18	37.65	37.65	37.65	-0.50%	7,901
May 27, 2025	37.94	38.69	37.75	37.84	37.84	0.03%	17,283
May 23, 2025	37.56	38.22	37.40	37.83	37.83	-1.20%	10,530
May 22, 2025	37.62	39.24	37.62	38.29	38.29	-1.69%	14,361
May 21, 2025	38.99	39.40	37.55	38.95	38.95	-0.10%	24,706
May 20, 2025	38.05	39.11	37.82	38.99	38.99	3.01%	14,528
May 19, 2025	38.75	39.30	37.51	37.85	37.85	-2.32%	41,768
May 16, 2025	37.65	39.38	37.61	38.75	38.75	3.36%	34,946
May 15, 2025	38.05	38.34	37.11	37.49	37.49	-0.32%	17,843
May 14, 2025	38.83	38.88	37.61	37.61	37.61	-2.92%	18,497
May 13, 2025	38.42	38.83	38.07	38.74	38.74	0.82%	34,012
May 12, 2025	36.81	38.76	35.80	38.43	38.43	8.73%	65,225
May 9, 2025	33.76	35.43	33.76	35.34	35.34	0.31%	13,134
May 8, 2025	35.15	35.63	34.89	35.23	35.23	1.28%	14,070
May 7, 2025	34.84	35.28	34.20	34.79	34.79	-0.01%	13,696
May 6, 2025	34.00	35.00	33.88	34.79	34.79	2.78%	24,757
May 5, 2025	32.37	34.32	32.37	33.85	33.85	4.67%	51,017
May 2, 2025	32.50	33.00	32.24	32.34	32.34	0.72%	12,086
May 1, 2025	31.13	33.00	30.72	32.11	32.11	3.15%	26,769
Apr 30, 2025	31.21	31.21	30.52	31.13	31.13	-0.57%	10,652
Apr 29, 2025	31.44	31.75	30.88	31.31	31.31	0.84%	9,773
Apr 28, 2025	31.21	31.35	30.90	31.05	31.05	-0.26%	10,358
Apr 25, 2025	31.03	31.79	30.38	31.13	31.13	0.81%	22,333
Apr 24, 2025	30.22	31.70	30.22	30.88	30.88	2.56%	23,471
Apr 23, 2025	28.39	30.50	28.39	30.11	30.11	6.70%	25,889
Apr 22, 2025	29.20	29.20	28.22	28.22	28.22	-3.36%	20,629
Apr 21, 2025	29.45	29.45	28.52	29.20	29.20	-0.68%	14,974
Apr 17, 2025	29.07	29.54	28.87	29.40	29.40	1.66%	26,498
Apr 16, 2025	28.79	29.28	28.67	28.92	28.92	0.28%	11,938