EuroDry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	13.66	13.70	13.44	13.70	13.70	1.86%	1,292
Jan 20, 2026	13.45	13.60	13.15	13.45	13.45	-1.10%	3,600
Jan 16, 2026	13.60	13.60	13.50	13.60	13.60	0.55%	3,257
Jan 15, 2026	13.00	13.75	13.00	13.53	13.53	2.85%	5,152
Jan 14, 2026	12.88	13.15	12.80	13.15	13.15	3.38%	4,839
Jan 13, 2026	12.96	12.96	12.55	12.72	12.72	-2.71%	2,201
Jan 12, 2026	12.90	13.19	12.85	13.07	13.07	1.90%	2,561
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