EuroDry Ltd. (EDRY)
NASDAQ: EDRY · Real-Time Price · USD
14.41
-0.12 (-0.82%)
Nov 21, 2024, 3:24 PM EST - Market closed
EuroDry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 11.95 | 14.96 | 11.09 | 14.53 | 14.53 | -2.87% | 13,131 |
| Nov 19, 2024 | 15.00 | 15.00 | 14.11 | 14.96 | 14.96 | -0.93% | 6,574 |
| Nov 18, 2024 | 15.40 | 15.58 | 15.09 | 15.10 | 15.10 | -2.52% | 3,204 |
| Nov 15, 2024 | 15.00 | 15.60 | 15.00 | 15.49 | 15.49 | 3.34% | 2,361 |
| Nov 14, 2024 | 14.87 | 15.00 | 14.74 | 14.99 | 14.99 | 0.04% | 3,985 |
| Nov 13, 2024 | 15.12 | 15.12 | 14.62 | 14.98 | 14.98 | -2.00% | 4,718 |
| Nov 12, 2024 | 15.65 | 15.80 | 15.10 | 15.29 | 15.29 | -2.55% | 9,574 |
| Nov 11, 2024 | 15.75 | 15.75 | 15.50 | 15.69 | 15.69 | -0.44% | 6,715 |
| Nov 8, 2024 | 15.47 | 16.13 | 15.47 | 15.76 | 15.76 | -2.72% | 5,530 |
| Nov 7, 2024 | 15.99 | 16.20 | 15.58 | 16.20 | 16.20 | 1.12% | 7,602 |
| Nov 6, 2024 | 16.27 | 16.47 | 15.50 | 16.02 | 16.02 | 3.02% | 16,590 |
| Nov 5, 2024 | 16.29 | 16.63 | 15.50 | 15.55 | 15.55 | -6.35% | 6,693 |
| Nov 4, 2024 | 16.50 | 16.61 | 15.15 | 16.61 | 16.61 | -2.04% | 17,974 |
| Nov 1, 2024 | 17.50 | 17.70 | 16.95 | 16.95 | 16.95 | -3.85% | 8,579 |
| Oct 31, 2024 | 17.74 | 18.47 | 17.50 | 17.63 | 17.63 | -0.69% | 1,877 |
| Oct 30, 2024 | 17.80 | 17.90 | 17.75 | 17.75 | 17.75 | -1.10% | 2,598 |
| Oct 29, 2024 | 18.03 | 18.35 | 17.88 | 17.95 | 17.95 | -0.74% | 1,699 |
| Oct 28, 2024 | 18.50 | 18.50 | 17.00 | 18.08 | 18.08 | -4.45% | 7,400 |
| Oct 25, 2024 | 19.00 | 19.00 | 18.88 | 18.92 | 18.92 | -0.41% | 2,383 |
| Oct 24, 2024 | 19.26 | 19.50 | 19.00 | 19.00 | 19.00 | -0.37% | 7,643 |
| Oct 23, 2024 | 19.15 | 19.15 | 19.00 | 19.07 | 19.07 | -2.08% | 722 |
| Oct 22, 2024 | 19.37 | 19.48 | 19.37 | 19.48 | 19.48 | 0.39% | 585 |
| Oct 21, 2024 | 19.50 | 19.50 | 19.00 | 19.40 | 19.40 | -0.88% | 12,786 |
| Oct 18, 2024 | 19.50 | 19.59 | 19.50 | 19.57 | 19.57 | 0.29% | 3,257 |
| Oct 17, 2024 | 19.50 | 19.64 | 18.70 | 19.52 | 19.52 | -0.24% | 5,020 |
| Oct 16, 2024 | 19.61 | 19.64 | 19.33 | 19.56 | 19.56 | -1.25% | 6,104 |
| Oct 15, 2024 | 20.09 | 20.09 | 19.75 | 19.81 | 19.81 | -2.58% | 19,848 |
| Oct 14, 2024 | 20.10 | 20.50 | 19.91 | 20.33 | 20.33 | 0.41% | 1,824 |
| Oct 11, 2024 | 20.51 | 20.62 | 20.25 | 20.25 | 20.25 | -1.98% | 3,158 |
| Oct 10, 2024 | 20.67 | 20.67 | 20.66 | 20.66 | 20.66 | 0.78% | 375 |
| Oct 9, 2024 | 20.51 | 20.79 | 20.50 | 20.50 | 20.50 | -0.03% | 3,921 |
| Oct 8, 2024 | 20.36 | 20.51 | 20.36 | 20.51 | 20.51 | 0.28% | 4,383 |
| Oct 7, 2024 | 20.38 | 20.58 | 20.25 | 20.45 | 20.45 | -1.54% | 3,017 |
| Oct 4, 2024 | 20.53 | 20.77 | 20.53 | 20.77 | 20.77 | 2.52% | 1,559 |
| Oct 3, 2024 | 20.55 | 20.57 | 20.26 | 20.26 | 20.26 | -2.41% | 2,234 |
| Oct 2, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 1.95% | 207 |
| Oct 1, 2024 | 20.76 | 20.76 | 20.36 | 20.36 | 20.36 | -0.67% | 2,618 |
| Sep 30, 2024 | 20.79 | 20.79 | 20.46 | 20.50 | 20.50 | -0.55% | 5,030 |
| Sep 27, 2024 | 20.32 | 20.74 | 20.32 | 20.61 | 20.61 | -0.57% | 5,542 |
| Sep 26, 2024 | 20.27 | 20.73 | 20.27 | 20.73 | 20.73 | 1.13% | 1,096 |
| Sep 25, 2024 | 20.21 | 20.50 | 20.21 | 20.50 | 20.50 | -1.30% | 1,965 |
| Sep 24, 2024 | 20.30 | 20.77 | 20.20 | 20.77 | 20.77 | 1.81% | 2,667 |
| Sep 23, 2024 | 20.50 | 20.65 | 20.11 | 20.40 | 20.40 | -0.49% | 14,936 |
| Sep 20, 2024 | 20.00 | 20.56 | 20.00 | 20.50 | 20.50 | 1.76% | 8,364 |
| Sep 19, 2024 | 20.23 | 20.25 | 20.00 | 20.15 | 20.15 | 0.23% | 4,716 |
| Sep 18, 2024 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | 0.50% | 2,264 |
| Sep 17, 2024 | 20.43 | 20.44 | 20.00 | 20.00 | 20.00 | -1.96% | 6,642 |
| Sep 16, 2024 | 20.39 | 20.54 | 20.02 | 20.40 | 20.40 | -1.88% | 1,938 |
| Sep 13, 2024 | 20.40 | 20.80 | 20.40 | 20.79 | 20.79 | 1.46% | 1,059 |
| Sep 12, 2024 | 19.75 | 20.49 | 19.50 | 20.49 | 20.49 | 1.89% | 9,812 |
| Sep 11, 2024 | 19.87 | 20.11 | 19.87 | 20.11 | 20.11 | 1.79% | 3,038 |
| Sep 10, 2024 | 19.60 | 20.10 | 19.60 | 19.76 | 19.76 | 0.60% | 2,783 |
| Sep 9, 2024 | 20.01 | 20.03 | 19.64 | 19.64 | 19.64 | -1.80% | 3,055 |
| Sep 6, 2024 | 20.09 | 20.09 | 20.00 | 20.00 | 20.00 | -0.62% | 591 |
| Sep 5, 2024 | 20.14 | 20.15 | 20.13 | 20.13 | 20.13 | 0.65% | 925 |
| Sep 4, 2024 | 20.06 | 20.06 | 19.92 | 20.00 | 20.00 | -0.37% | 1,209 |
| Sep 3, 2024 | 20.00 | 20.24 | 20.00 | 20.07 | 20.07 | -0.64% | 1,736 |
| Aug 30, 2024 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -0.98% | 1,865 |
| Aug 29, 2024 | 20.90 | 20.90 | 20.20 | 20.40 | 20.40 | -0.20% | 5,506 |
| Aug 28, 2024 | 20.52 | 20.56 | 20.40 | 20.44 | 20.44 | 0.20% | 4,649 |
| Aug 27, 2024 | 20.40 | 20.60 | 20.40 | 20.40 | 20.40 | 0.25% | 3,997 |
| Aug 26, 2024 | 20.66 | 20.66 | 20.35 | 20.35 | 20.35 | -0.10% | 2,755 |
| Aug 23, 2024 | 20.50 | 20.75 | 20.35 | 20.37 | 20.37 | -2.54% | 3,757 |
| Aug 22, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.60% | 367 |
| Aug 21, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.66% | 801 |
| Aug 20, 2024 | 20.62 | 20.62 | 20.18 | 20.44 | 20.44 | 1.06% | 3,228 |
| Aug 19, 2024 | 20.55 | 20.56 | 20.20 | 20.22 | 20.22 | -1.12% | 4,954 |
| Aug 16, 2024 | 20.28 | 20.52 | 20.22 | 20.45 | 20.45 | -0.59% | 6,708 |
| Aug 15, 2024 | 20.33 | 20.66 | 20.28 | 20.57 | 20.57 | 0.10% | 2,748 |
| Aug 14, 2024 | 20.78 | 20.78 | 20.46 | 20.55 | 20.55 | -0.68% | 2,587 |
| Aug 13, 2024 | 20.64 | 20.70 | 20.46 | 20.69 | 20.69 | -0.53% | 5,749 |
| Aug 12, 2024 | 20.94 | 21.08 | 20.80 | 20.80 | 20.80 | -0.95% | 7,080 |
| Aug 9, 2024 | 21.00 | 21.09 | 20.08 | 21.00 | 21.00 | -0.69% | 11,974 |
| Aug 8, 2024 | 20.21 | 21.42 | 20.13 | 21.15 | 21.15 | -1.10% | 8,985 |
| Aug 7, 2024 | 21.29 | 21.70 | 21.09 | 21.38 | 21.38 | 1.81% | 12,169 |
| Aug 6, 2024 | 21.09 | 21.20 | 19.67 | 21.00 | 21.00 | 3.89% | 11,849 |
| Aug 5, 2024 | 20.62 | 20.62 | 19.61 | 20.21 | 20.21 | -3.56% | 13,548 |
| Aug 2, 2024 | 21.76 | 21.76 | 20.70 | 20.96 | 20.96 | -4.25% | 11,180 |
| Aug 1, 2024 | 22.21 | 22.21 | 21.40 | 21.89 | 21.89 | -1.40% | 6,005 |
| Jul 31, 2024 | 22.00 | 22.20 | 21.95 | 22.20 | 22.20 | 0.91% | 11,629 |
| Jul 30, 2024 | 22.20 | 22.39 | 22.00 | 22.00 | 22.00 | -1.76% | 9,367 |
| Jul 29, 2024 | 22.34 | 23.28 | 22.20 | 22.40 | 22.40 | 0.43% | 6,819 |
| Jul 26, 2024 | 22.79 | 22.79 | 22.30 | 22.30 | 22.30 | -1.76% | 4,061 |
| Jul 25, 2024 | 23.20 | 23.20 | 22.43 | 22.70 | 22.70 | -2.74% | 14,127 |
| Jul 24, 2024 | 23.97 | 24.08 | 23.00 | 23.34 | 23.34 | -2.86% | 10,437 |
| Jul 23, 2024 | 24.10 | 24.10 | 23.71 | 24.03 | 24.03 | 1.72% | 5,526 |
| Jul 22, 2024 | 24.72 | 24.72 | 23.60 | 23.62 | 23.62 | -2.80% | 10,358 |
| Jul 19, 2024 | 24.27 | 24.50 | 23.44 | 24.30 | 24.30 | 0.83% | 5,194 |
| Jul 18, 2024 | 23.22 | 24.62 | 23.22 | 24.10 | 24.10 | 1.90% | 6,123 |
| Jul 17, 2024 | 23.45 | 23.65 | 22.56 | 23.65 | 23.65 | 1.20% | 4,576 |
| Jul 16, 2024 | 22.60 | 23.37 | 22.60 | 23.37 | 23.37 | 1.87% | 2,340 |
| Jul 15, 2024 | 22.86 | 23.12 | 22.55 | 22.94 | 22.94 | -0.61% | 12,752 |
| Jul 12, 2024 | 24.26 | 24.37 | 23.07 | 23.08 | 23.08 | -3.95% | 6,384 |
| Jul 11, 2024 | 23.08 | 24.03 | 23.08 | 24.03 | 24.03 | 4.12% | 4,486 |
| Jul 10, 2024 | 23.07 | 23.62 | 23.07 | 23.08 | 23.08 | -0.56% | 5,048 |
| Jul 9, 2024 | 23.79 | 23.79 | 23.20 | 23.21 | 23.21 | -1.36% | 10,902 |
| Jul 8, 2024 | 24.33 | 24.33 | 23.50 | 23.53 | 23.53 | -2.77% | 14,850 |
| Jul 5, 2024 | 24.71 | 24.73 | 24.20 | 24.20 | 24.20 | -1.98% | 3,759 |
| Jul 3, 2024 | 24.50 | 24.69 | 24.50 | 24.69 | 24.69 | 0.24% | 2,298 |
| Jul 2, 2024 | 24.17 | 24.63 | 24.11 | 24.63 | 24.63 | 1.03% | 2,216 |