EuroDry Ltd. (EDRY)
NASDAQ: EDRY · Real-Time Price · USD
12.16
-0.42 (-3.34%)
Oct 14, 2025, 1:48 PM EDT - Market open

EuroDry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 202512.8512.8512.5812.5812.580.64%379
Oct 10, 202512.5412.6812.4612.5012.500.81%6,761
Oct 9, 202512.4012.6412.4012.4012.40-0.80%855
Oct 8, 202512.6512.6512.1612.5012.50-1.26%1,440
Oct 7, 202512.5012.6612.5012.6612.662.68%8,307
Oct 6, 202512.2912.6312.2912.3312.330.16%3,528
Oct 3, 202512.3312.5812.3112.3112.31-2.69%6,200
Oct 2, 202512.5112.6512.2812.6512.652.95%1,962
Oct 1, 202512.8312.8912.2912.2912.29-1.70%518
Sep 30, 202512.8612.8612.2812.5012.501.16%1,010
Sep 29, 202512.5012.7512.3612.3612.360.70%2,474
Sep 26, 202512.2712.2712.2712.2712.27-362
Sep 25, 202512.5012.5012.1312.2712.27-1.67%2,310
Sep 24, 202512.4612.5012.0212.4812.480.16%2,261
Sep 23, 202512.4312.4612.3012.4612.461.96%3,164
Sep 22, 202512.0112.2212.0112.2212.22-2.86%2,652
Sep 19, 202512.1112.9711.8712.5812.58-3.23%13,816
Sep 18, 202512.5016.1412.5013.0013.004.08%71,162
Sep 17, 202511.2112.4911.2112.4912.492.38%1,664
Sep 16, 202512.2012.2012.2012.2012.20-2.24%3,185
Sep 15, 202512.2512.4812.2512.4812.483.83%1,763
Sep 12, 202511.8712.2111.8412.0212.020.67%3,651
Sep 11, 202511.4811.9411.4811.9411.944.01%3,131
Sep 10, 202511.2611.5011.2411.4811.482.23%4,257
Sep 9, 202511.1211.5411.0511.2311.232.65%5,861
Sep 8, 202510.7011.1510.7010.9410.940.48%2,418
Sep 5, 202510.7010.9310.7010.8910.89-0.11%4,440
Sep 4, 202510.9010.9010.9010.9010.90-419
Sep 3, 202511.0011.0010.9010.9010.90-0.82%1,879
Sep 2, 202510.8810.9910.8810.9910.990.83%4,094
Aug 29, 202510.9011.0010.9010.9010.90-2.24%2,152
Aug 28, 202511.1511.1511.1511.1511.155.01%450
Aug 27, 202510.6210.6210.6210.6210.62-1.78%527
Aug 26, 202510.9410.9410.8010.8110.812.81%1,235
Aug 25, 202510.7410.9310.5210.5210.52-2.64%1,057
Aug 22, 202510.7810.9910.6810.8010.801.03%3,444
Aug 21, 202510.5510.7210.5510.6910.691.42%585
Aug 20, 202510.5410.5410.5410.5410.54-0.14%1,299
Aug 19, 202510.3110.5610.3110.5610.562.88%506
Aug 18, 202510.2610.2610.2610.2610.260.80%319
Aug 15, 202510.1810.1810.1810.1810.18-4.78%718
Aug 14, 202510.3010.6910.3010.6910.694.29%379
Aug 13, 202510.9910.9910.2510.2510.25-3.94%1,979
Aug 12, 202510.6710.6710.6710.6710.67-138
Aug 11, 202511.4911.4910.0210.6710.675.64%1,697
Aug 8, 202510.1010.1010.1010.1010.10-3.95%335
Aug 7, 202510.0610.5210.0610.5210.525.04%612
Aug 6, 202510.9710.9710.0110.0110.01-4.21%921
Aug 5, 202510.6010.6010.1010.4510.45-0.99%1,358
Aug 4, 202510.0010.5610.0010.5610.56-2.27%888