Euroseas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	53.60	56.66	53.13	56.46	56.46	10.00%	153,553
Aug 12, 2025	49.85	52.00	49.00	51.33	51.33	2.93%	30,545
Aug 11, 2025	49.78	50.99	49.20	49.87	49.87	-0.13%	24,349
Aug 8, 2025	51.59	52.75	49.05	49.93	49.93	-2.60%	25,157
Aug 7, 2025	53.00	53.49	50.90	51.27	51.27	-3.27%	36,432
Aug 6, 2025	52.50	53.15	52.24	53.00	53.00	1.07%	48,249
Aug 5, 2025	51.00	52.99	49.59	52.44	52.44	2.09%	30,181
Aug 4, 2025	51.84	52.17	51.05	51.37	51.37	-0.15%	23,427
Aug 1, 2025	51.48	52.46	48.89	51.44	51.44	-0.60%	45,700
Jul 31, 2025	51.31	52.30	51.10	51.75	51.75	0.66%	28,528
Jul 30, 2025	52.74	52.91	50.96	51.41	51.41	-2.52%	33,597
Jul 29, 2025	51.83	53.05	50.86	52.74	52.74	1.97%	61,522
Jul 28, 2025	51.63	51.72	50.61	51.72	51.72	-0.09%	22,366
Jul 25, 2025	51.79	52.00	51.36	51.77	51.77	-0.24%	30,094
Jul 24, 2025	51.17	51.89	49.85	51.89	51.89	1.77%	22,544
Jul 23, 2025	50.70	51.50	50.52	50.99	50.99	0.87%	56,677
Jul 22, 2025	49.80	50.90	49.80	50.55	50.55	2.00%	30,530
Jul 21, 2025	49.20	50.25	49.00	49.56	49.56	0.28%	36,174
Jul 18, 2025	49.35	49.79	48.76	49.42	49.42	-0.26%	30,410
Jul 17, 2025	48.60	50.11	48.60	49.55	49.55	1.81%	36,619
Jul 16, 2025	48.00	49.12	48.00	48.67	48.67	1.27%	32,158
Jul 15, 2025	48.92	49.48	48.03	48.06	48.06	-0.97%	42,576
Jul 14, 2025	49.04	49.25	47.51	48.53	48.53	-1.18%	40,860
Jul 11, 2025	47.40	49.53	47.32	49.11	49.11	3.83%	47,272
Jul 10, 2025	47.00	48.50	47.00	47.30	47.30	0.87%	37,524
Jul 9, 2025	49.09	49.36	46.59	46.89	46.89	-6.24%	64,802
Jul 8, 2025	48.85	50.50	48.79	50.01	49.33	4.06%	123,884
Jul 7, 2025	47.90	49.81	47.51	48.06	47.40	1.17%	60,854
Jul 3, 2025	46.38	47.74	46.38	47.51	46.86	2.40%	19,182
Jul 2, 2025	46.00	47.00	45.80	46.39	45.76	1.80%	42,997
Jul 1, 2025	44.79	46.00	44.79	45.57	44.95	1.90%	46,276
Jun 30, 2025	45.69	45.69	43.60	44.72	44.11	-1.78%	48,412
Jun 27, 2025	45.46	46.15	45.20	45.53	44.91	-0.42%	26,811
Jun 26, 2025	46.67	46.67	44.82	45.72	45.10	-2.27%	45,721
Jun 25, 2025	47.88	47.88	44.81	46.78	46.14	-1.81%	63,657
Jun 24, 2025	46.42	47.67	46.33	47.64	46.99	3.01%	54,804
Jun 23, 2025	44.85	46.69	44.82	46.25	45.62	3.28%	52,798
Jun 20, 2025	46.37	47.00	44.50	44.78	44.17	-1.99%	59,252
Jun 18, 2025	49.00	50.82	45.03	45.69	45.07	1.47%	109,080
Jun 17, 2025	44.62	45.49	44.32	45.03	44.41	1.15%	48,207
Jun 16, 2025	44.69	45.75	44.06	44.52	43.91	2.09%	54,946
Jun 13, 2025	43.49	43.93	42.47	43.61	43.01	0.02%	20,070
Jun 12, 2025	42.86	44.08	42.75	43.60	43.00	0.86%	20,792
Jun 11, 2025	41.45	43.26	41.44	43.23	42.64	4.67%	33,869
Jun 10, 2025	41.60	42.19	41.17	41.30	40.74	0.27%	31,330
Jun 9, 2025	41.08	42.65	40.86	41.19	40.63	0.83%	28,332
Jun 6, 2025	40.63	41.00	39.59	40.85	40.29	0.67%	14,279
Jun 5, 2025	39.49	41.06	39.27	40.58	40.03	3.36%	49,176
Jun 4, 2025	38.64	39.54	38.64	39.26	38.72	0.98%	13,046
Jun 3, 2025	38.50	39.10	38.00	38.88	38.35	0.83%	30,288