EuroDry Ltd. (EDRY)
NASDAQ: EDRY · Real-Time Price · USD
12.19
+0.10 (0.83%)
Nov 5, 2025, 9:42 AM EST - Market open
EuroDry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 12.10 | 12.10 | 12.09 | 12.09 | 12.09 | -5.69% | 294 |
| Nov 3, 2025 | 12.11 | 12.84 | 12.11 | 12.82 | 12.82 | -0.70% | 3,014 |
| Oct 31, 2025 | 12.85 | 12.98 | 12.72 | 12.91 | 12.91 | 2.30% | 3,773 |
| Oct 30, 2025 | 12.50 | 13.00 | 12.44 | 12.62 | 12.62 | 0.74% | 20,701 |
| Oct 29, 2025 | 12.43 | 12.53 | 12.15 | 12.53 | 12.53 | 3.39% | 2,326 |
| Oct 28, 2025 | 12.14 | 12.14 | 12.12 | 12.12 | 12.12 | -0.93% | 911 |
| Oct 27, 2025 | 12.48 | 12.48 | 12.08 | 12.23 | 12.23 | 1.41% | 736 |
| Oct 24, 2025 | 12.03 | 12.30 | 11.98 | 12.06 | 12.06 | -0.64% | 1,142 |
| Oct 23, 2025 | 11.96 | 12.20 | 11.95 | 12.14 | 12.14 | -0.83% | 4,395 |
| Oct 22, 2025 | 12.16 | 12.46 | 12.16 | 12.24 | 12.24 | 0.08% | 1,765 |
| Oct 21, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.27% | 466 |
| Oct 20, 2025 | 12.23 | 12.48 | 12.17 | 12.20 | 12.20 | -1.16% | 790 |
| Oct 17, 2025 | 12.54 | 12.54 | 12.15 | 12.34 | 12.34 | 1.40% | 777 |
| Oct 16, 2025 | 12.52 | 12.58 | 12.17 | 12.17 | 12.17 | 0.37% | 2,219 |
| Oct 15, 2025 | 12.46 | 12.46 | 12.11 | 12.13 | 12.13 | -0.29% | 719 |
| Oct 14, 2025 | 12.15 | 12.16 | 12.15 | 12.16 | 12.16 | -3.34% | 3,295 |
| Oct 13, 2025 | 12.85 | 12.85 | 12.58 | 12.58 | 12.58 | 0.64% | 379 |
| Oct 10, 2025 | 12.54 | 12.68 | 12.46 | 12.50 | 12.50 | 0.81% | 6,761 |
| Oct 9, 2025 | 12.40 | 12.64 | 12.40 | 12.40 | 12.40 | -0.80% | 855 |
| Oct 8, 2025 | 12.65 | 12.65 | 12.16 | 12.50 | 12.50 | -1.26% | 1,440 |
| Oct 7, 2025 | 12.50 | 12.66 | 12.50 | 12.66 | 12.66 | 2.68% | 8,307 |
| Oct 6, 2025 | 12.29 | 12.63 | 12.29 | 12.33 | 12.33 | 0.16% | 3,528 |
| Oct 3, 2025 | 12.33 | 12.58 | 12.31 | 12.31 | 12.31 | -2.69% | 6,200 |
| Oct 2, 2025 | 12.51 | 12.65 | 12.28 | 12.65 | 12.65 | 2.95% | 1,962 |
| Oct 1, 2025 | 12.83 | 12.89 | 12.29 | 12.29 | 12.29 | -1.70% | 518 |
| Sep 30, 2025 | 12.86 | 12.86 | 12.28 | 12.50 | 12.50 | 1.16% | 1,010 |
| Sep 29, 2025 | 12.50 | 12.75 | 12.36 | 12.36 | 12.36 | 0.70% | 2,474 |
| Sep 26, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - | 362 |
| Sep 25, 2025 | 12.50 | 12.50 | 12.13 | 12.27 | 12.27 | -1.67% | 2,310 |
| Sep 24, 2025 | 12.46 | 12.50 | 12.02 | 12.48 | 12.48 | 0.16% | 2,261 |
| Sep 23, 2025 | 12.43 | 12.46 | 12.30 | 12.46 | 12.46 | 1.96% | 3,164 |
| Sep 22, 2025 | 12.01 | 12.22 | 12.01 | 12.22 | 12.22 | -2.86% | 2,652 |
| Sep 19, 2025 | 12.11 | 12.97 | 11.87 | 12.58 | 12.58 | -3.23% | 13,816 |
| Sep 18, 2025 | 12.50 | 16.14 | 12.50 | 13.00 | 13.00 | 4.08% | 71,162 |
| Sep 17, 2025 | 11.21 | 12.49 | 11.21 | 12.49 | 12.49 | 2.38% | 1,664 |
| Sep 16, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.24% | 3,185 |
| Sep 15, 2025 | 12.25 | 12.48 | 12.25 | 12.48 | 12.48 | 3.83% | 1,763 |
| Sep 12, 2025 | 11.87 | 12.21 | 11.84 | 12.02 | 12.02 | 0.67% | 3,651 |
| Sep 11, 2025 | 11.48 | 11.94 | 11.48 | 11.94 | 11.94 | 4.01% | 3,131 |
| Sep 10, 2025 | 11.26 | 11.50 | 11.24 | 11.48 | 11.48 | 2.23% | 4,257 |
| Sep 9, 2025 | 11.12 | 11.54 | 11.05 | 11.23 | 11.23 | 2.65% | 5,861 |
| Sep 8, 2025 | 10.70 | 11.15 | 10.70 | 10.94 | 10.94 | 0.48% | 2,418 |
| Sep 5, 2025 | 10.70 | 10.93 | 10.70 | 10.89 | 10.89 | -0.11% | 4,440 |
| Sep 4, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 419 |
| Sep 3, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.82% | 1,879 |
| Sep 2, 2025 | 10.88 | 10.99 | 10.88 | 10.99 | 10.99 | 0.83% | 4,094 |
| Aug 29, 2025 | 10.90 | 11.00 | 10.90 | 10.90 | 10.90 | -2.24% | 2,152 |
| Aug 28, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 5.01% | 450 |
| Aug 27, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -1.78% | 527 |
| Aug 26, 2025 | 10.94 | 10.94 | 10.80 | 10.81 | 10.81 | 2.81% | 1,235 |