EuroDry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 16, 2025	12.52	12.58	12.17	12.17	12.17	0.37%	2,219
Oct 15, 2025	12.46	12.46	12.11	12.13	12.13	-0.29%	719
Oct 14, 2025	12.15	12.16	12.15	12.16	12.16	-3.34%	3,295
Oct 13, 2025	12.85	12.85	12.58	12.58	12.58	0.64%	379
Oct 10, 2025	12.54	12.68	12.46	12.50	12.50	0.81%	6,761
Oct 9, 2025	12.40	12.64	12.40	12.40	12.40	-0.80%	855
Oct 8, 2025	12.65	12.65	12.16	12.50	12.50	-1.26%	1,440
Oct 7, 2025	12.50	12.66	12.50	12.66	12.66	2.68%	8,307
Oct 6, 2025	12.29	12.63	12.29	12.33	12.33	0.16%	3,528
Oct 3, 2025	12.33	12.58	12.31	12.31	12.31	-2.69%	6,200
Oct 2, 2025	12.51	12.65	12.28	12.65	12.65	2.95%	1,962
Oct 1, 2025	12.83	12.89	12.29	12.29	12.29	-1.70%	518
Sep 30, 2025	12.86	12.86	12.28	12.50	12.50	1.16%	1,010
Sep 29, 2025	12.50	12.75	12.36	12.36	12.36	0.70%	2,474
Sep 25, 2025	12.50	12.50	12.13	12.27	12.27	-1.67%	2,310
Sep 24, 2025	12.46	12.50	12.02	12.48	12.48	0.16%	2,261
Sep 23, 2025	12.43	12.46	12.30	12.46	12.46	1.96%	3,164
Sep 22, 2025	12.01	12.22	12.01	12.22	12.22	-2.86%	2,652
Sep 19, 2025	12.11	12.97	11.87	12.58	12.58	-3.23%	13,816
Sep 18, 2025	12.50	16.14	12.50	13.00	13.00	4.08%	71,162
Sep 17, 2025	11.21	12.49	11.21	12.49	12.49	2.38%	1,664
Sep 16, 2025	12.20	12.20	12.20	12.20	12.20	-2.24%	3,185
Sep 15, 2025	12.25	12.48	12.25	12.48	12.48	3.83%	1,763