EuroDry Ltd. (EDRY)
NASDAQ: EDRY · Real-Time Price · USD
11.49
-0.28 (-2.38%)
Jan 31, 2025, 4:00 PM EST - Market closed
EuroDry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 11.49 | 11.80 | 11.49 | 11.49 | 11.49 | 2.59% | 3,503 |
| Jan 30, 2025 | 11.79 | 11.80 | 11.20 | 11.20 | 11.20 | -3.85% | 1,570 |
| Jan 29, 2025 | 11.35 | 11.80 | 11.30 | 11.65 | 11.65 | 3.09% | 15,895 |
| Jan 28, 2025 | 11.35 | 11.35 | 11.27 | 11.30 | 11.30 | -0.35% | 1,972 |
| Jan 27, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.96% | 682 |
| Jan 24, 2025 | 11.37 | 11.55 | 11.37 | 11.45 | 11.45 | -0.95% | 1,578 |
| Jan 23, 2025 | 11.39 | 11.72 | 11.16 | 11.56 | 11.56 | 4.42% | 11,161 |
| Jan 22, 2025 | 11.46 | 11.46 | 11.07 | 11.07 | 11.07 | -2.37% | 2,338 |
| Jan 21, 2025 | 11.54 | 11.55 | 11.27 | 11.34 | 11.34 | -0.35% | 5,914 |
| Jan 17, 2025 | 11.29 | 11.80 | 11.10 | 11.38 | 11.38 | -1.04% | 9,526 |
| Jan 16, 2025 | 11.60 | 11.75 | 11.45 | 11.50 | 11.50 | -2.13% | 3,035 |
| Jan 15, 2025 | 11.56 | 11.80 | 11.43 | 11.75 | 11.75 | 2.44% | 5,934 |
| Jan 14, 2025 | 11.58 | 11.58 | 11.45 | 11.47 | 11.47 | 0.17% | 4,682 |
| Jan 13, 2025 | 11.00 | 11.48 | 11.00 | 11.45 | 11.45 | 4.85% | 15,331 |
| Jan 10, 2025 | 10.60 | 10.98 | 10.60 | 10.92 | 10.92 | 3.02% | 7,644 |
| Jan 8, 2025 | 10.57 | 10.63 | 10.40 | 10.60 | 10.60 | -3.37% | 8,169 |
| Jan 7, 2025 | 10.76 | 10.97 | 10.59 | 10.97 | 10.97 | 1.11% | 7,287 |
| Jan 6, 2025 | 11.20 | 11.20 | 10.67 | 10.85 | 10.85 | -2.25% | 4,420 |
| Jan 3, 2025 | 11.04 | 11.51 | 11.04 | 11.10 | 11.10 | -2.16% | 8,617 |
| Jan 2, 2025 | 10.94 | 11.59 | 10.86 | 11.35 | 11.35 | 1.29% | 2,965 |
| Dec 31, 2024 | 11.25 | 11.69 | 10.80 | 11.20 | 11.20 | -0.09% | 10,525 |
| Dec 30, 2024 | 11.08 | 11.33 | 10.53 | 11.21 | 11.21 | -1.15% | 8,070 |
| Dec 27, 2024 | 11.70 | 11.88 | 11.23 | 11.34 | 11.34 | -3.40% | 8,033 |
| Dec 26, 2024 | 11.63 | 11.81 | 11.63 | 11.74 | 11.74 | 0.91% | 4,170 |
| Dec 24, 2024 | 10.70 | 11.63 | 10.70 | 11.63 | 11.63 | 8.65% | 22,250 |
| Dec 23, 2024 | 10.50 | 10.83 | 10.31 | 10.71 | 10.71 | 0.39% | 48,974 |
| Dec 20, 2024 | 10.58 | 11.00 | 10.58 | 10.67 | 10.67 | 0.05% | 15,911 |
| Dec 19, 2024 | 10.75 | 10.98 | 10.52 | 10.66 | 10.66 | -0.84% | 18,165 |
| Dec 18, 2024 | 10.09 | 10.92 | 10.04 | 10.75 | 10.75 | -2.71% | 8,081 |
| Dec 17, 2024 | 11.26 | 11.49 | 11.05 | 11.05 | 11.05 | -3.91% | 16,335 |
| Dec 16, 2024 | 12.12 | 12.14 | 11.50 | 11.50 | 11.50 | -6.66% | 13,866 |
| Dec 13, 2024 | 12.02 | 12.99 | 12.02 | 12.32 | 12.32 | -5.23% | 20,168 |
| Dec 12, 2024 | 13.17 | 13.22 | 13.00 | 13.00 | 13.00 | -0.23% | 8,854 |
| Dec 11, 2024 | 12.95 | 13.20 | 12.95 | 13.03 | 13.03 | 0.81% | 7,289 |
| Dec 10, 2024 | 12.86 | 13.03 | 12.86 | 12.93 | 12.93 | 0.51% | 6,267 |
| Dec 9, 2024 | 13.16 | 13.28 | 12.86 | 12.86 | 12.86 | -2.21% | 6,935 |
| Dec 6, 2024 | 13.13 | 13.54 | 13.11 | 13.15 | 13.15 | -4.47% | 4,410 |
| Dec 5, 2024 | 13.56 | 13.77 | 13.45 | 13.77 | 13.77 | -1.68% | 3,210 |
| Dec 4, 2024 | 13.17 | 14.00 | 13.17 | 14.00 | 14.00 | 4.40% | 12,938 |
| Dec 3, 2024 | 13.41 | 13.41 | 13.00 | 13.41 | 13.41 | - | 6,180 |
| Dec 2, 2024 | 13.70 | 13.83 | 13.40 | 13.41 | 13.41 | -2.83% | 17,684 |
| Nov 29, 2024 | 13.68 | 13.85 | 13.65 | 13.80 | 13.80 | 1.10% | 3,102 |
| Nov 27, 2024 | 13.78 | 13.80 | 13.56 | 13.65 | 13.65 | 0.66% | 5,887 |
| Nov 26, 2024 | 13.42 | 13.73 | 13.40 | 13.56 | 13.56 | 1.65% | 6,955 |
| Nov 25, 2024 | 14.10 | 14.44 | 13.17 | 13.34 | 13.34 | -5.41% | 21,156 |
| Nov 22, 2024 | 13.53 | 14.50 | 13.53 | 14.10 | 14.10 | -2.13% | 5,841 |
| Nov 21, 2024 | 14.47 | 14.70 | 13.80 | 14.41 | 14.41 | -0.83% | 10,029 |
| 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 |