EuroDry Ltd. (EDRY)
NASDAQ: EDRY · Real-Time Price · USD
10.52
+0.02 (0.21%)
At close: Mar 11, 2025, 4:00 PM
9.74
-0.78 (-7.45%)
Pre-market: Mar 12, 2025, 4:10 AM EST
EuroDry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 10.50 | 10.55 | 10.50 | 10.52 | 10.52 | 0.21% | 2,041 |
| Mar 10, 2025 | 10.75 | 10.75 | 10.50 | 10.50 | 10.50 | -6.04% | 2,769 |
| Mar 7, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 378 |
| Mar 6, 2025 | 10.51 | 11.18 | 10.51 | 11.18 | 11.18 | 3.38% | 1,561 |
| Mar 5, 2025 | 10.97 | 11.05 | 10.69 | 10.81 | 10.81 | 2.56% | 2,759 |
| Mar 4, 2025 | 10.60 | 10.87 | 10.50 | 10.54 | 10.54 | -0.57% | 6,827 |
| Mar 3, 2025 | 10.50 | 10.65 | 10.50 | 10.60 | 10.60 | 0.93% | 8,530 |
| Feb 28, 2025 | 10.56 | 10.71 | 10.50 | 10.50 | 10.50 | -2.40% | 2,575 |
| Feb 27, 2025 | 10.94 | 11.13 | 10.64 | 10.76 | 10.76 | -5.36% | 20,060 |
| Feb 26, 2025 | 10.95 | 11.37 | 10.85 | 11.37 | 11.37 | 3.65% | 1,523 |
| Feb 25, 2025 | 10.75 | 10.97 | 10.70 | 10.97 | 10.97 | 3.20% | 3,331 |
| Feb 24, 2025 | 10.50 | 10.84 | 10.50 | 10.63 | 10.63 | 1.24% | 8,669 |
| Feb 21, 2025 | 11.20 | 11.70 | 10.50 | 10.50 | 10.50 | -2.10% | 13,299 |
| Feb 20, 2025 | 10.84 | 10.95 | 10.67 | 10.73 | 10.73 | -1.11% | 46,707 |
| Feb 19, 2025 | 10.80 | 10.85 | 10.52 | 10.85 | 10.85 | 0.88% | 2,485 |
| Feb 18, 2025 | 10.50 | 10.79 | 10.50 | 10.75 | 10.75 | 2.38% | 10,448 |
| Feb 14, 2025 | 10.55 | 10.58 | 10.50 | 10.50 | 10.50 | -0.10% | 9,041 |
| Feb 13, 2025 | 10.62 | 10.69 | 10.50 | 10.51 | 10.51 | -1.78% | 3,843 |
| Feb 12, 2025 | 10.82 | 10.83 | 10.52 | 10.70 | 10.70 | -1.11% | 1,290 |
| Feb 11, 2025 | 10.55 | 10.82 | 10.55 | 10.82 | 10.82 | -0.09% | 1,707 |
| Feb 10, 2025 | 10.66 | 10.83 | 10.50 | 10.83 | 10.83 | -0.64% | 6,713 |
| Feb 7, 2025 | 10.50 | 11.18 | 10.50 | 10.90 | 10.90 | -0.27% | 5,329 |
| Feb 6, 2025 | 10.99 | 11.10 | 10.40 | 10.93 | 10.93 | 4.10% | 16,359 |
| Feb 5, 2025 | 10.42 | 11.20 | 10.42 | 10.50 | 10.50 | -5.49% | 7,869 |
| Feb 4, 2025 | 11.36 | 11.72 | 10.40 | 11.11 | 11.11 | -2.17% | 37,829 |
| Feb 3, 2025 | 11.10 | 11.53 | 11.10 | 11.36 | 11.36 | -1.17% | 3,160 |
| Jan 31, 2025 | 11.49 | 11.80 | 11.49 | 11.49 | 11.49 | 2.59% | 3,503 |
| Jan 30, 2025 | 11.79 | 11.80 | 11.20 | 11.20 | 11.20 | -3.85% | 1,570 |
| Jan 29, 2025 | 11.35 | 11.80 | 11.30 | 11.65 | 11.65 | 3.09% | 15,895 |
| Jan 28, 2025 | 11.35 | 11.35 | 11.27 | 11.30 | 11.30 | -0.35% | 1,972 |
| Jan 27, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.96% | 682 |
| Jan 24, 2025 | 11.37 | 11.55 | 11.37 | 11.45 | 11.45 | -0.95% | 1,578 |
| Jan 23, 2025 | 11.39 | 11.72 | 11.16 | 11.56 | 11.56 | 4.42% | 11,161 |
| Jan 22, 2025 | 11.46 | 11.46 | 11.07 | 11.07 | 11.07 | -2.37% | 2,338 |
| Jan 21, 2025 | 11.54 | 11.55 | 11.27 | 11.34 | 11.34 | -0.35% | 5,914 |
| Jan 17, 2025 | 11.29 | 11.80 | 11.10 | 11.38 | 11.38 | -1.04% | 9,526 |
| Jan 16, 2025 | 11.60 | 11.75 | 11.45 | 11.50 | 11.50 | -2.13% | 3,035 |
| Jan 15, 2025 | 11.56 | 11.80 | 11.43 | 11.75 | 11.75 | 2.44% | 5,934 |
| Jan 14, 2025 | 11.58 | 11.58 | 11.45 | 11.47 | 11.47 | 0.17% | 4,682 |
| Jan 13, 2025 | 11.00 | 11.48 | 11.00 | 11.45 | 11.45 | 4.85% | 15,331 |
| Jan 10, 2025 | 10.60 | 10.98 | 10.60 | 10.92 | 10.92 | 3.02% | 7,644 |
| Jan 8, 2025 | 10.57 | 10.63 | 10.40 | 10.60 | 10.60 | -3.37% | 8,169 |
| Jan 7, 2025 | 10.76 | 10.97 | 10.59 | 10.97 | 10.97 | 1.11% | 7,287 |
| Jan 6, 2025 | 11.20 | 11.20 | 10.67 | 10.85 | 10.85 | -2.25% | 4,420 |
| Jan 3, 2025 | 11.04 | 11.51 | 11.04 | 11.10 | 11.10 | -2.16% | 8,617 |
| Jan 2, 2025 | 10.94 | 11.59 | 10.86 | 11.35 | 11.35 | 1.29% | 2,965 |
| Dec 31, 2024 | 11.25 | 11.69 | 10.80 | 11.20 | 11.20 | -0.09% | 10,525 |
| Dec 30, 2024 | 11.08 | 11.33 | 10.53 | 11.21 | 11.21 | -1.15% | 8,070 |
| Dec 27, 2024 | 11.70 | 11.88 | 11.23 | 11.34 | 11.34 | -3.40% | 8,033 |
| Dec 26, 2024 | 11.63 | 11.81 | 11.63 | 11.74 | 11.74 | 0.91% | 4,170 |