EuroDry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	19.28	19.84	18.65	19.78	19.78	2.70%	15,176
Apr 1, 2026	19.89	20.00	18.83	19.26	19.26	-2.23%	36,841
Mar 31, 2026	18.42	19.79	18.25	19.70	19.70	8.18%	12,098
Mar 30, 2026	19.87	20.40	18.06	18.21	18.21	-8.35%	50,013
Mar 27, 2026	18.85	20.00	18.54	19.87	19.87	6.26%	45,298
Mar 26, 2026	19.51	19.71	18.70	18.70	18.70	-5.17%	12,789
Mar 25, 2026	19.93	20.07	18.66	19.72	19.72	-1.05%	123,945
Mar 24, 2026	17.82	20.00	17.51	19.93	19.93	11.40%	99,315
Mar 23, 2026	19.04	19.34	17.89	17.89	17.89	-7.55%	34,849
Mar 20, 2026	18.89	20.00	18.54	19.35	19.35	4.76%	25,589
Mar 19, 2026	19.52	19.99	18.45	18.47	18.47	-6.10%	45,522
Mar 18, 2026	20.00	20.40	19.56	19.67	19.67	-2.04%	24,027
Mar 17, 2026	19.57	20.42	19.57	20.08	20.08	4.20%	28,601
Mar 16, 2026	18.70	20.00	18.70	19.27	19.27	2.99%	44,639
Mar 13, 2026	19.51	20.25	18.50	18.71	18.71	-4.10%	37,757
Mar 12, 2026	21.03	21.10	19.51	19.51	19.51	-8.40%	16,100
Mar 11, 2026	20.16	21.30	19.35	21.30	21.30	8.56%	30,557
Mar 10, 2026	19.39	20.16	19.21	19.62	19.62	1.19%	21,842
Mar 9, 2026	19.52	21.89	19.23	19.39	19.39	-4.01%	34,300
Mar 6, 2026	17.03	21.04	17.03	20.20	20.20	-1.66%	72,323
Mar 5, 2026	20.94	21.33	19.65	20.54	20.54	-1.49%	33,438
Mar 4, 2026	22.35	22.35	20.50	20.85	20.85	-6.71%	24,136
Mar 3, 2026	22.54	22.79	22.00	22.35	22.35	-2.32%	42,245
Mar 2, 2026	23.15	23.98	21.68	22.88	22.88	4.09%	87,983
Feb 27, 2026	21.99	21.99	20.20	21.98	21.98	1.67%	27,420
Feb 26, 2026	21.00	21.72	20.36	21.62	21.62	3.44%	55,213
Feb 25, 2026	20.67	21.45	20.35	20.90	20.90	2.65%	66,874
Feb 24, 2026	20.54	21.57	19.50	20.36	20.36	2.57%	48,090
Feb 23, 2026	19.99	20.33	19.09	19.85	19.85	7.30%	45,245
Feb 20, 2026	17.94	18.76	17.00	18.50	18.50	9.47%	38,848
Feb 19, 2026	16.97	18.01	15.96	16.90	16.90	4.00%	18,534
Feb 18, 2026	14.54	16.95	14.50	16.25	16.25	14.54%	21,918
Feb 17, 2026	14.06	14.19	14.06	14.19	14.19	3.84%	1,354
Feb 13, 2026	14.85	14.85	13.66	13.66	13.66	0.16%	463
Feb 12, 2026	13.64	13.64	13.64	13.64	13.64	-4.75%	418
Feb 11, 2026	14.50	14.87	14.32	14.32	14.32	-2.59%	2,747
Feb 10, 2026	13.81	14.75	13.81	14.70	14.70	7.30%	4,175
Feb 9, 2026	12.99	13.71	12.94	13.70	13.70	6.37%	12,478
Feb 6, 2026	12.88	12.88	12.88	12.88	12.88	0.86%	687
Feb 5, 2026	12.78	12.80	12.77	12.77	12.77	-0.16%	2,558
Feb 4, 2026	13.71	13.71	12.79	12.79	12.79	-6.51%	4,396
Feb 3, 2026	14.33	14.35	13.36	13.68	13.68	-4.20%	6,308
Feb 2, 2026	14.28	14.28	14.28	14.28	14.28	0.14%	832
Jan 30, 2026	14.90	14.99	14.26	14.26	14.26	-2.99%	5,725
Jan 29, 2026	13.93	14.90	13.93	14.70	14.70	6.91%	7,452
Jan 28, 2026	13.70	13.75	13.62	13.75	13.75	1.85%	9,141
Jan 27, 2026	13.39	13.69	13.39	13.50	13.50	2.15%	7,953
Jan 26, 2026	13.43	13.43	13.22	13.22	13.22	-1.59%	1,282
Jan 23, 2026	13.45	13.45	13.20	13.43	13.43	1.36%	7,418
Jan 22, 2026	13.10	13.42	13.10	13.25	13.25	-3.28%	1,701