EuroDry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	12.91	12.91	12.63	12.83	12.83	-0.47%	2,104
Jan 8, 2026	12.49	12.90	12.30	12.89	12.89	-0.08%	7,164
Jan 7, 2026	12.90	12.90	12.90	12.90	12.90	-	3,327
Jan 6, 2026	12.70	12.90	12.58	12.90	12.90	0.70%	4,169
Jan 2, 2026	12.81	12.81	12.81	12.81	12.81	-0.16%	2,281
Dec 31, 2025	12.80	13.39	12.70	12.83	12.83	-1.68%	4,888
Dec 30, 2025	13.00	13.05	13.00	13.05	13.05	-1.44%	894
Dec 29, 2025	12.99	13.24	12.95	13.24	13.24	3.04%	3,092
Dec 26, 2025	13.00	13.13	12.60	12.85	12.85	-1.15%	3,350
Dec 22, 2025	13.35	13.35	13.00	13.00	13.00	-0.43%	1,221
Dec 19, 2025	13.24	13.24	13.06	13.06	13.06	-1.09%	1,923
Dec 17, 2025	13.00	13.20	13.00	13.20	13.20	0.76%	2,412
Dec 16, 2025	13.20	13.20	12.94	13.10	13.10	-0.34%	6,164
Dec 15, 2025	13.32	13.32	13.15	13.15	13.14	-1.31%	1,155
Dec 12, 2025	13.35	13.35	13.20	13.32	13.32	-1.86%	2,732
Dec 11, 2025	13.48	13.57	13.10	13.57	13.57	-0.93%	1,633
Dec 10, 2025	13.23	13.75	13.10	13.70	13.70	3.63%	2,429
Dec 9, 2025	13.22	13.22	13.22	13.22	13.22	-2.00%	686
Dec 8, 2025	13.30	13.49	13.30	13.49	13.49	-1.03%	2,100
Dec 4, 2025	13.40	13.63	13.40	13.63	13.63	4.05%	784
Dec 3, 2025	12.96	13.10	12.96	13.10	13.10	0.77%	521
Dec 2, 2025	13.00	13.38	12.90	13.00	13.00	3.59%	21,131
Dec 1, 2025	12.50	12.64	12.50	12.55	12.55	-3.46%	1,544
Nov 28, 2025	13.05	13.05	12.48	13.00	13.00	-1.81%	6,096
Nov 26, 2025	13.75	13.75	13.10	13.24	13.24	1.46%	1,307
Nov 24, 2025	13.05	13.05	13.05	13.05	13.05	0.46%	299
Nov 20, 2025	13.63	13.63	12.99	12.99	12.99	-2.91%	5,997
Nov 19, 2025	13.38	13.38	13.38	13.38	13.38	-0.37%	559
Nov 18, 2025	13.90	13.90	13.35	13.43	13.43	0.41%	1,947
Nov 17, 2025	13.43	13.50	13.30	13.38	13.38	2.49%	3,036
Nov 14, 2025	13.38	13.38	13.00	13.05	13.05	-1.32%	1,217
Nov 13, 2025	14.00	14.00	13.23	13.23	13.23	-2.04%	5,395
Nov 12, 2025	13.48	13.50	13.20	13.50	13.50	2.08%	1,049
Nov 11, 2025	12.95	13.23	12.95	13.23	13.23	-1.88%	669
Nov 10, 2025	12.99	13.48	12.99	13.48	13.48	7.57%	2,321
Nov 7, 2025	12.50	13.00	12.50	12.53	12.53	-2.34%	10,113
Nov 5, 2025	12.15	13.00	12.11	12.83	12.83	6.12%	1,193
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