EuroDry Ltd. (EDRY)
NASDAQ: EDRY · Real-Time Price · USD
12.42
+0.22 (1.80%)
Sep 17, 2025, 2:22 PM EDT - Market open
EuroDry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 11.21 | 12.42 | 11.21 | 12.42 | - | 1.80% | 1,265 |
| 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 |
| Aug 25, 2025 | 10.74 | 10.93 | 10.52 | 10.52 | 10.52 | -2.64% | 1,057 |
| Aug 22, 2025 | 10.78 | 10.99 | 10.68 | 10.80 | 10.80 | 1.03% | 3,444 |
| Aug 21, 2025 | 10.55 | 10.72 | 10.55 | 10.69 | 10.69 | 1.42% | 585 |
| Aug 20, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.14% | 1,299 |
| Aug 19, 2025 | 10.31 | 10.56 | 10.31 | 10.56 | 10.56 | 2.88% | 506 |
| Aug 18, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.80% | 319 |
| Aug 15, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -4.78% | 718 |
| Aug 14, 2025 | 10.30 | 10.69 | 10.30 | 10.69 | 10.69 | 4.29% | 379 |
| Aug 13, 2025 | 10.99 | 10.99 | 10.25 | 10.25 | 10.25 | -3.94% | 1,979 |
| Aug 12, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | 138 |
| Aug 11, 2025 | 11.49 | 11.49 | 10.02 | 10.67 | 10.67 | 5.64% | 1,697 |
| Aug 8, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -3.95% | 335 |
| Aug 7, 2025 | 10.06 | 10.52 | 10.06 | 10.52 | 10.52 | 5.04% | 612 |
| Aug 6, 2025 | 10.97 | 10.97 | 10.01 | 10.01 | 10.01 | -4.21% | 921 |
| Aug 5, 2025 | 10.60 | 10.60 | 10.10 | 10.45 | 10.45 | -0.99% | 1,358 |
| Aug 4, 2025 | 10.00 | 10.56 | 10.00 | 10.56 | 10.56 | -2.27% | 888 |
| Aug 1, 2025 | 10.11 | 11.30 | 10.11 | 10.80 | 10.80 | 4.19% | 1,763 |
| Jul 31, 2025 | 10.43 | 10.43 | 10.37 | 10.37 | 10.37 | -0.19% | 425 |
| Jul 30, 2025 | 10.60 | 10.60 | 10.26 | 10.39 | 10.39 | -2.10% | 1,556 |
| Jul 29, 2025 | 10.66 | 10.66 | 10.55 | 10.61 | 10.61 | -1.54% | 3,048 |
| Jul 28, 2025 | 10.88 | 10.98 | 10.78 | 10.78 | 10.78 | -0.14% | 800 |
| Jul 25, 2025 | 11.19 | 11.19 | 10.56 | 10.79 | 10.79 | -1.37% | 1,375 |
| Jul 24, 2025 | 10.80 | 11.10 | 10.80 | 10.94 | 10.94 | 1.30% | 3,516 |
| Jul 23, 2025 | 10.90 | 10.90 | 10.70 | 10.80 | 10.80 | - | 2,572 |
| Jul 22, 2025 | 10.99 | 10.99 | 10.56 | 10.80 | 10.80 | 1.27% | 2,558 |
| Jul 21, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 2.94% | 514 |
| Jul 18, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 212 |
| Jul 17, 2025 | 10.24 | 10.36 | 10.00 | 10.36 | 10.36 | -0.67% | 1,003 |
| Jul 16, 2025 | 10.31 | 10.60 | 9.90 | 10.43 | 10.43 | -1.60% | 7,913 |
| Jul 15, 2025 | 9.94 | 10.60 | 9.92 | 10.60 | 10.60 | 0.47% | 1,096 |
| Jul 14, 2025 | 10.14 | 10.55 | 9.78 | 10.55 | 10.55 | 6.03% | 3,533 |
| Jul 11, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 308 |
| Jul 10, 2025 | 9.79 | 10.44 | 9.25 | 9.95 | 9.95 | 4.41% | 15,648 |
| Jul 9, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - | 97 |