EuroDry Ltd. (EDRY)
NASDAQ: EDRY · Real-Time Price · USD
10.94
+0.14 (1.30%)
Jul 24, 2025, 4:00 PM - Market closed
EuroDry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 10.80 | 11.10 | 10.80 | 10.94 | - | 1.30% | 3,374 |
| 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 |
| Jul 8, 2025 | 9.80 | 9.80 | 9.40 | 9.53 | 9.53 | 1.38% | 1,791 |
| Jul 7, 2025 | 9.94 | 9.94 | 9.33 | 9.40 | 9.40 | -3.48% | 8,994 |
| Jul 3, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | 3,358 |
| Jul 2, 2025 | 9.26 | 10.06 | 9.26 | 9.74 | 9.74 | 0.71% | 3,044 |
| Jul 1, 2025 | 9.75 | 9.75 | 9.67 | 9.67 | 9.67 | -1.12% | 1,035 |
| Jun 30, 2025 | 9.15 | 9.99 | 9.15 | 9.78 | 9.78 | 1.45% | 6,870 |
| Jun 27, 2025 | 9.38 | 10.30 | 9.20 | 9.64 | 9.64 | 5.84% | 10,055 |
| Jun 26, 2025 | 9.39 | 11.85 | 8.95 | 9.11 | 9.11 | -3.03% | 63,936 |
| Jun 25, 2025 | 9.05 | 9.60 | 9.05 | 9.39 | 9.39 | 3.22% | 6,814 |
| Jun 24, 2025 | 9.02 | 9.10 | 8.95 | 9.10 | 9.10 | 0.89% | 2,768 |
| Jun 23, 2025 | 9.15 | 9.15 | 8.97 | 9.02 | 9.02 | 0.31% | 6,288 |
| Jun 20, 2025 | 9.18 | 9.28 | 8.99 | 8.99 | 8.99 | -3.62% | 1,843 |
| Jun 18, 2025 | 9.12 | 9.33 | 9.10 | 9.33 | 9.33 | -0.15% | 1,405 |
| Jun 17, 2025 | 8.68 | 9.34 | 8.68 | 9.34 | 9.34 | 4.52% | 481 |
| Jun 16, 2025 | 9.00 | 9.00 | 8.71 | 8.94 | 8.94 | 0.22% | 608 |
| Jun 13, 2025 | 8.88 | 8.92 | 8.66 | 8.92 | 8.92 | 0.34% | 1,935 |
| Jun 12, 2025 | 9.40 | 9.40 | 8.89 | 8.89 | 8.89 | -2.56% | 7,196 |
| Jun 11, 2025 | 9.29 | 9.29 | 9.12 | 9.12 | 9.12 | -3.04% | 1,373 |
| Jun 10, 2025 | 9.01 | 9.41 | 9.01 | 9.41 | 9.41 | 12.02% | 971 |
| Jun 9, 2025 | 8.39 | 8.40 | 8.34 | 8.40 | 8.40 | 0.12% | 3,890 |
| Jun 6, 2025 | 8.55 | 8.74 | 8.01 | 8.39 | 8.39 | 1.33% | 24,188 |
| Jun 5, 2025 | 8.28 | 8.54 | 8.00 | 8.28 | 8.28 | -5.45% | 8,439 |
| Jun 4, 2025 | 8.40 | 8.76 | 8.40 | 8.76 | 8.76 | 7.38% | 1,910 |
| Jun 3, 2025 | 8.81 | 8.81 | 8.16 | 8.16 | 8.16 | -2.97% | 1,661 |
| Jun 2, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 3.38% | 288 |
| May 30, 2025 | 8.01 | 8.25 | 8.01 | 8.13 | 8.13 | 1.84% | 1,369 |
| May 29, 2025 | 8.14 | 8.45 | 7.60 | 7.98 | 7.98 | -1.44% | 27,774 |
| May 28, 2025 | 8.60 | 8.86 | 8.10 | 8.10 | 8.10 | -5.26% | 3,672 |
| May 27, 2025 | 8.70 | 8.70 | 8.40 | 8.55 | 8.55 | -0.93% | 4,181 |
| May 23, 2025 | 9.20 | 9.49 | 8.63 | 8.63 | 8.63 | -3.36% | 3,695 |
| May 22, 2025 | 9.69 | 9.69 | 8.89 | 8.93 | 8.93 | -0.67% | 4,627 |
| May 21, 2025 | 9.20 | 9.20 | 8.97 | 8.99 | 8.99 | -0.66% | 4,768 |
| May 20, 2025 | 9.10 | 9.10 | 9.03 | 9.05 | 9.05 | -0.47% | 1,771 |
| May 19, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -1.16% | 544 |
| May 16, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -6.97% | 1,296 |
| May 15, 2025 | 9.19 | 9.95 | 9.19 | 9.89 | 9.89 | 1.97% | 1,568 |
| May 14, 2025 | 9.00 | 9.85 | 9.00 | 9.70 | 9.70 | 7.77% | 2,421 |
| May 13, 2025 | 9.26 | 9.26 | 8.78 | 9.00 | 9.00 | -2.38% | 1,555 |