EuroDry Ltd. (EDRY)
NASDAQ: EDRY · Real-Time Price · USD
8.59
-0.55 (-6.01%)
At close: Apr 15, 2025, 4:00 PM
8.50
-0.09 (-1.05%)
After-hours: Apr 15, 2025, 4:05 PM EDT
EuroDry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 11.47 | 12.10 | 11.00 | 11.12 | 11.12 | 1.05% | 11,844 |
| Mar 18, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.04% | 1,057 |
| Mar 17, 2025 | 10.79 | 10.79 | 10.66 | 10.78 | 10.78 | 1.41% | 6,014 |
| Mar 14, 2025 | 10.95 | 10.95 | 10.54 | 10.63 | 10.63 | -1.39% | 2,062 |
| Mar 13, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.37% | 431 |
| Mar 12, 2025 | 11.10 | 11.15 | 10.52 | 10.82 | 10.82 | 2.83% | 37,920 |
| 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 |