EuroDry Ltd. (EDRY)
NASDAQ: EDRY · Real-Time Price · USD
8.13
+0.15 (1.88%)
May 30, 2025, 4:00 PM - Market closed
EuroDry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2025 | 9.16 | 9.22 | 9.14 | 9.22 | 9.22 | 5.20% | 723 |
| May 9, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | 213 |
| May 8, 2025 | 8.66 | 8.76 | 8.65 | 8.76 | 8.76 | 0.08% | 1,072 |
| May 7, 2025 | 8.51 | 8.76 | 8.50 | 8.76 | 8.76 | 1.42% | 1,068 |
| May 6, 2025 | 8.75 | 8.75 | 8.63 | 8.63 | 8.63 | -1.58% | 1,788 |
| May 5, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.67% | 419 |
| May 2, 2025 | 8.78 | 8.85 | 8.75 | 8.83 | 8.83 | 0.91% | 2,627 |
| May 1, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 780 |
| Apr 30, 2025 | 8.89 | 8.90 | 8.75 | 8.75 | 8.75 | -0.09% | 2,751 |
| Apr 29, 2025 | 8.78 | 8.78 | 8.76 | 8.76 | 8.76 | 1.65% | 1,631 |
| Apr 28, 2025 | 8.75 | 8.75 | 8.52 | 8.62 | 8.62 | -1.87% | 3,688 |
| Apr 25, 2025 | 8.70 | 8.80 | 8.53 | 8.78 | 8.78 | 1.50% | 5,410 |
| Apr 24, 2025 | 8.47 | 8.87 | 8.47 | 8.65 | 8.65 | -3.35% | 5,101 |
| Apr 23, 2025 | 9.00 | 9.00 | 8.75 | 8.95 | 8.95 | -0.56% | 5,768 |
| Apr 22, 2025 | 8.77 | 9.50 | 8.54 | 9.00 | 9.00 | 6.65% | 9,682 |
| Apr 21, 2025 | 9.00 | 9.36 | 8.40 | 8.44 | 8.44 | -7.77% | 9,000 |
| Apr 17, 2025 | 9.54 | 9.54 | 8.80 | 9.15 | 9.15 | 4.93% | 3,750 |
| Apr 16, 2025 | 8.68 | 9.14 | 8.68 | 8.72 | 8.72 | 1.51% | 2,973 |
| Apr 15, 2025 | 8.50 | 8.93 | 8.50 | 8.59 | 8.59 | -6.01% | 3,355 |
| Apr 14, 2025 | 9.03 | 9.14 | 9.03 | 9.14 | 9.14 | 6.89% | 1,607 |
| Apr 11, 2025 | 8.44 | 8.65 | 8.00 | 8.55 | 8.55 | -5.57% | 5,280 |
| Apr 10, 2025 | 9.00 | 9.11 | 9.00 | 9.05 | 9.05 | -0.72% | 1,550 |
| Apr 9, 2025 | 8.42 | 9.42 | 8.42 | 9.12 | 9.12 | 1.22% | 6,282 |
| Apr 8, 2025 | 9.35 | 9.47 | 8.76 | 9.01 | 9.01 | 2.62% | 7,631 |
| Apr 7, 2025 | 8.01 | 8.82 | 8.00 | 8.78 | 8.78 | 0.34% | 1,961 |
| Apr 4, 2025 | 9.35 | 9.50 | 8.39 | 8.75 | 8.75 | -12.50% | 11,578 |
| Apr 3, 2025 | 10.21 | 10.33 | 10.00 | 10.00 | 10.00 | -8.26% | 4,749 |
| Apr 2, 2025 | 10.42 | 10.90 | 10.40 | 10.90 | 10.90 | 4.71% | 1,531 |
| Apr 1, 2025 | 11.00 | 11.15 | 10.41 | 10.41 | 10.41 | -5.19% | 2,479 |
| Mar 31, 2025 | 11.04 | 11.04 | 10.98 | 10.98 | 10.98 | -1.08% | 2,492 |
| Mar 28, 2025 | 11.38 | 11.38 | 11.00 | 11.10 | 11.10 | -1.07% | 2,122 |
| Mar 27, 2025 | 11.12 | 11.22 | 11.12 | 11.22 | 11.22 | -2.36% | 1,015 |
| Mar 26, 2025 | 11.12 | 11.49 | 11.12 | 11.49 | 11.49 | 2.80% | 4,273 |
| Mar 25, 2025 | 11.09 | 11.18 | 11.09 | 11.18 | 11.18 | 1.15% | 892 |
| Mar 24, 2025 | 11.13 | 11.26 | 11.05 | 11.05 | 11.05 | -2.23% | 1,261 |
| Mar 21, 2025 | 11.15 | 11.51 | 11.10 | 11.30 | 11.30 | 1.65% | 11,233 |
| Mar 20, 2025 | 11.10 | 11.90 | 11.10 | 11.12 | 11.12 | 0.04% | 10,606 |