Euroseas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	36.81	38.76	35.80	38.43	38.43	8.73%	63,829
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
Apr 15, 2025	29.19	29.39	28.68	28.84	28.84	-1.80%	14,591
Apr 14, 2025	29.91	30.00	28.48	29.37	29.37	-0.58%	26,789
Apr 11, 2025	28.50	29.85	28.50	29.54	29.54	3.03%	14,027
Apr 10, 2025	29.50	29.62	27.68	28.67	28.67	-2.68%	34,096
Apr 9, 2025	27.83	29.93	27.80	29.46	29.46	6.24%	26,669
Apr 8, 2025	28.70	30.00	27.21	27.73	27.73	-1.42%	54,996
Apr 7, 2025	26.36	29.32	26.30	28.13	28.13	3.42%	68,471
Apr 4, 2025	28.74	29.15	26.80	27.20	27.20	-8.05%	76,487
Apr 3, 2025	30.34	30.36	29.10	29.58	29.58	-4.73%	58,622
Apr 2, 2025	31.65	31.99	30.82	31.05	31.05	-2.39%	22,217
Apr 1, 2025	30.65	31.84	30.65	31.81	31.81	3.78%	15,680
Mar 31, 2025	30.49	30.90	30.14	30.65	30.65	-0.23%	21,355
Mar 28, 2025	30.30	30.89	30.30	30.72	30.72	1.15%	22,298
Mar 27, 2025	31.26	31.60	30.37	30.37	30.37	-2.85%	25,065
Mar 26, 2025	31.37	31.85	31.02	31.26	31.26	-1.26%	17,045
Mar 25, 2025	31.08	31.67	30.96	31.66	31.66	1.64%	14,652
Mar 24, 2025	30.94	31.40	30.76	31.15	31.15	1.27%	26,994
Mar 21, 2025	31.60	31.62	30.60	30.76	30.76	-1.47%	36,209
Mar 20, 2025	31.51	31.96	31.15	31.22	31.22	-0.95%	28,856
Mar 19, 2025	30.46	32.26	30.46	31.52	31.52	5.63%	68,301
Mar 18, 2025	28.40	29.94	28.36	29.84	29.84	9.05%	79,403
Mar 17, 2025	26.49	27.38	26.43	27.36	22.61	3.23%	37,643
Mar 14, 2025	26.77	27.06	26.20	26.51	21.90	0.25%	30,464
Mar 13, 2025	26.98	27.34	26.22	26.44	21.85	-2.17%	16,060
Mar 12, 2025	26.40	27.62	26.01	27.03	22.33	2.25%	65,037
Mar 11, 2025	26.29	26.63	25.83	26.44	21.84	-0.73%	70,501
Mar 10, 2025	27.23	27.27	25.97	26.63	21.57	-2.15%	82,322
Mar 7, 2025	26.63	27.81	26.53	27.22	22.04	1.64%	43,861
Mar 6, 2025	27.18	27.66	26.36	26.78	21.69	-0.48%	55,246
Mar 5, 2025	27.01	27.14	26.53	26.91	21.79	-0.57%	60,461
Mar 4, 2025	27.75	27.75	26.25	27.06	21.92	-1.28%	70,436
Mar 3, 2025	28.89	29.17	27.34	27.41	22.20	-4.83%	51,479