EuroDry Ltd. (EDRY)

NASDAQ: EDRY · Real-Time Price · USD
9.65
+0.54 (5.95%)
Jun 27, 2025, 4:00 PM - Market closed

EuroDry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20259.3911.858.959.119.11-3.03%63,936
Jun 25, 20259.059.609.059.399.393.22%6,814
Jun 24, 20259.029.108.959.109.100.89%2,768
Jun 23, 20259.159.158.979.029.020.31%6,288
Jun 20, 20259.189.288.998.998.99-3.62%1,843
Jun 18, 20259.129.339.109.339.33-0.15%1,405
Jun 17, 20258.689.348.689.349.344.52%481
Jun 16, 20259.009.008.718.948.940.22%608
Jun 13, 20258.888.928.668.928.920.34%1,935
Jun 12, 20259.409.408.898.898.89-2.56%7,196
Jun 11, 20259.299.299.129.129.12-3.04%1,373
Jun 10, 20259.019.419.019.419.4112.02%971
Jun 9, 20258.398.408.348.408.400.12%3,890
Jun 6, 20258.558.748.018.398.391.33%24,188
Jun 5, 20258.288.548.008.288.28-5.45%8,439
Jun 4, 20258.408.768.408.768.767.38%1,910
Jun 3, 20258.818.818.168.168.16-2.97%1,661
Jun 2, 20258.418.418.418.418.413.38%288
May 30, 20258.018.258.018.138.131.84%1,369
May 29, 20258.148.457.607.987.98-1.44%27,774
May 28, 20258.608.868.108.108.10-5.26%3,672
May 27, 20258.708.708.408.558.55-0.93%4,181
May 23, 20259.209.498.638.638.63-3.36%3,695
May 22, 20259.699.698.898.938.93-0.67%4,627
May 21, 20259.209.208.978.998.99-0.66%4,768
May 20, 20259.109.109.039.059.05-0.47%1,771
May 19, 20259.099.099.099.099.09-1.16%544
May 16, 20259.209.209.209.209.20-6.97%1,296
May 15, 20259.199.959.199.899.891.97%1,568
May 14, 20259.009.859.009.709.707.77%2,421
May 13, 20259.269.268.789.009.00-2.38%1,555
May 12, 20259.169.229.149.229.225.20%723
May 9, 20258.768.768.768.768.76-213
May 8, 20258.668.768.658.768.760.08%1,072
May 7, 20258.518.768.508.768.761.42%1,068
May 6, 20258.758.758.638.638.63-1.58%1,788
May 5, 20258.778.778.778.778.77-0.67%419
May 2, 20258.788.858.758.838.830.91%2,627
May 1, 20258.758.758.758.758.75-780
Apr 30, 20258.898.908.758.758.75-0.09%2,751
Apr 29, 20258.788.788.768.768.761.65%1,631
Apr 28, 20258.758.758.528.628.62-1.87%3,688
Apr 25, 20258.708.808.538.788.781.50%5,410
Apr 24, 20258.478.878.478.658.65-3.35%5,101
Apr 23, 20259.009.008.758.958.95-0.56%5,768
Apr 22, 20258.779.508.549.009.006.65%9,682
Apr 21, 20259.009.368.408.448.44-7.77%9,000
Apr 17, 20259.549.548.809.159.154.93%3,750
Apr 16, 20258.689.148.688.728.721.51%2,973
Apr 15, 20258.508.938.508.598.59-6.01%3,355