Top Ships Inc. (TOPS)
NYSEAMERICAN: TOPS · Real-Time Price · USD
5.88
-0.15 (-2.41%)
May 13, 2025, 4:00 PM - Market closed
Top Ships Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 5.94 | 5.95 | 5.80 | 5.89 | 5.89 | -2.45% | 11,050 |
| May 12, 2025 | 5.91 | 6.03 | 5.89 | 6.03 | 6.03 | 1.70% | 5,103 |
| May 9, 2025 | 5.88 | 5.93 | 5.83 | 5.93 | 5.93 | 1.40% | 5,661 |
| May 8, 2025 | 5.79 | 5.85 | 5.75 | 5.85 | 5.85 | 3.54% | 4,846 |
| May 7, 2025 | 5.63 | 5.81 | 5.63 | 5.65 | 5.65 | 2.36% | 5,172 |
| May 6, 2025 | 5.66 | 5.84 | 5.52 | 5.52 | 5.52 | -4.00% | 5,404 |
| May 5, 2025 | 5.76 | 5.79 | 5.60 | 5.75 | 5.75 | 0.68% | 4,218 |
| May 2, 2025 | 5.83 | 5.83 | 5.67 | 5.71 | 5.71 | -1.75% | 8,685 |
| May 1, 2025 | 5.85 | 5.95 | 5.81 | 5.81 | 5.81 | 0.22% | 12,553 |
| Apr 30, 2025 | 5.89 | 5.89 | 5.80 | 5.80 | 5.80 | -1.49% | 3,238 |
| Apr 29, 2025 | 5.99 | 5.99 | 5.89 | 5.89 | 5.89 | -0.71% | 1,836 |
| Apr 28, 2025 | 6.00 | 6.07 | 5.93 | 5.93 | 5.93 | -0.67% | 5,222 |
| Apr 25, 2025 | 5.92 | 6.00 | 5.91 | 5.97 | 5.97 | 0.51% | 5,075 |
| Apr 24, 2025 | 5.84 | 5.94 | 5.83 | 5.94 | 5.94 | 2.06% | 11,738 |
| Apr 23, 2025 | 5.74 | 5.84 | 5.68 | 5.82 | 5.82 | 2.65% | 8,362 |
| Apr 22, 2025 | 5.81 | 5.81 | 5.60 | 5.67 | 5.67 | -2.12% | 12,381 |
| Apr 21, 2025 | 5.71 | 5.85 | 5.71 | 5.79 | 5.79 | -0.12% | 5,292 |
| Apr 17, 2025 | 5.68 | 5.80 | 5.53 | 5.80 | 5.80 | 2.42% | 3,933 |
| Apr 16, 2025 | 5.65 | 5.72 | 5.61 | 5.66 | 5.66 | -1.94% | 3,226 |
| Apr 15, 2025 | 5.74 | 5.88 | 5.73 | 5.78 | 5.78 | 0.61% | 6,629 |
| Apr 14, 2025 | 5.51 | 5.75 | 5.51 | 5.74 | 5.74 | 0.60% | 8,145 |
| Apr 11, 2025 | 5.67 | 5.86 | 5.57 | 5.71 | 5.71 | -0.28% | 4,325 |
| Apr 10, 2025 | 5.74 | 5.88 | 5.72 | 5.72 | 5.72 | -2.84% | 11,250 |
| Apr 9, 2025 | 5.39 | 5.90 | 5.39 | 5.89 | 5.89 | 6.88% | 17,249 |
| Apr 8, 2025 | 5.75 | 5.88 | 5.38 | 5.51 | 5.51 | -3.03% | 11,302 |
| Apr 7, 2025 | 5.75 | 5.95 | 5.66 | 5.68 | 5.68 | -1.18% | 14,657 |
| Apr 4, 2025 | 6.11 | 6.11 | 5.75 | 5.75 | 5.75 | -6.12% | 9,829 |
| Apr 3, 2025 | 6.46 | 6.49 | 6.06 | 6.13 | 6.13 | -5.19% | 11,896 |
| Apr 2, 2025 | 6.50 | 6.55 | 6.42 | 6.46 | 6.46 | -0.62% | 11,429 |
| Apr 1, 2025 | 6.42 | 6.52 | 6.42 | 6.50 | 6.50 | -0.31% | 7,475 |
| Mar 31, 2025 | 6.53 | 6.54 | 6.37 | 6.52 | 6.52 | 0.15% | 18,204 |
| Mar 28, 2025 | 6.51 | 6.53 | 6.33 | 6.51 | 6.51 | 1.10% | 8,647 |
| Mar 27, 2025 | 6.48 | 6.53 | 6.39 | 6.44 | 6.44 | 0.14% | 3,479 |
| Mar 26, 2025 | 6.31 | 6.54 | 6.31 | 6.43 | 6.43 | -0.31% | 5,267 |
| Mar 25, 2025 | 6.57 | 6.70 | 6.42 | 6.45 | 6.45 | 1.42% | 12,106 |
| Mar 24, 2025 | 6.09 | 6.40 | 6.09 | 6.36 | 6.36 | 3.75% | 8,581 |
| Mar 21, 2025 | 6.10 | 6.21 | 6.09 | 6.13 | 6.13 | 0.36% | 2,396 |
| Mar 20, 2025 | 6.12 | 6.34 | 6.00 | 6.11 | 6.11 | 0.79% | 14,908 |
| Mar 19, 2025 | 5.93 | 6.10 | 5.93 | 6.06 | 6.06 | 0.50% | 6,190 |
| Mar 18, 2025 | 5.95 | 6.06 | 5.94 | 6.03 | 6.03 | -0.17% | 7,415 |
| Mar 17, 2025 | 5.94 | 6.05 | 5.94 | 6.04 | 6.04 | 1.17% | 9,541 |
| Mar 14, 2025 | 5.76 | 5.99 | 5.76 | 5.97 | 5.97 | 0.84% | 13,975 |
| Mar 13, 2025 | 5.98 | 6.02 | 5.77 | 5.92 | 5.92 | -0.67% | 6,364 |
| Mar 12, 2025 | 6.06 | 6.06 | 5.86 | 5.96 | 5.96 | -0.75% | 5,154 |
| Mar 11, 2025 | 5.98 | 6.01 | 5.74 | 6.01 | 6.01 | -0.25% | 7,693 |
| Mar 10, 2025 | 6.07 | 6.07 | 5.72 | 6.02 | 6.02 | -0.50% | 11,695 |
| Mar 7, 2025 | 5.94 | 6.05 | 5.93 | 6.05 | 6.05 | 0.67% | 5,987 |
| Mar 6, 2025 | 5.97 | 6.01 | 5.90 | 6.01 | 6.01 | -0.50% | 17,110 |
| Mar 5, 2025 | 6.02 | 6.04 | 5.96 | 6.04 | 6.04 | 0.67% | 5,787 |
| Mar 4, 2025 | 6.05 | 6.06 | 5.88 | 6.00 | 6.00 | -0.50% | 12,505 |