EuroDry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	53.32	53.41	47.32	48.60	48.60	-9.48%	138,730
Aug 25, 2026	52.12	53.93	47.05	53.69	53.69	3.79%	234,258
Aug 24, 2026	45.35	52.63	42.64	51.73	51.73	10.42%	336,131
Aug 21, 2026	44.13	46.85	43.50	46.85	46.85	7.87%	135,504
Aug 20, 2026	43.60	44.44	41.50	43.43	43.43	0.32%	82,543
Aug 19, 2026	43.58	44.00	39.76	43.29	43.29	4.33%	134,072
Aug 18, 2026	39.90	43.30	38.17	41.50	41.50	3.87%	161,603
Aug 17, 2026	37.32	40.52	36.61	39.95	39.95	9.24%	141,494
Aug 14, 2026	38.33	38.42	36.02	36.57	36.57	-5.36%	81,776
Aug 13, 2026	38.62	38.77	36.00	38.64	38.64	1.26%	86,606
Aug 12, 2026	38.63	40.00	37.10	38.16	38.16	-0.63%	109,982
Aug 11, 2026	36.79	38.75	36.50	38.40	38.40	5.52%	132,445
Aug 10, 2026	35.97	38.45	34.99	36.39	36.39	4.81%	299,054
Aug 7, 2026	30.54	34.80	30.48	34.72	34.72	16.43%	131,084
Aug 6, 2026	27.51	30.07	27.38	29.82	29.82	11.43%	102,839
Aug 5, 2026	26.27	27.05	25.90	26.76	26.76	1.44%	37,262
Aug 4, 2026	26.34	27.08	25.68	26.38	26.38	4.77%	123,048
Aug 3, 2026	26.13	26.87	24.85	25.18	25.18	-5.02%	53,527
Jul 31, 2026	25.51	26.87	25.07	26.51	26.51	3.92%	81,217
Jul 30, 2026	24.53	26.10	24.00	25.51	25.51	5.02%	42,560
Jul 29, 2026	24.23	24.65	23.60	24.29	24.29	-0.25%	36,065
Jul 28, 2026	24.46	24.70	23.30	24.35	24.35	-1.81%	49,743
Jul 27, 2026	23.96	24.80	22.44	24.80	24.80	2.90%	177,787
Jul 24, 2026	24.55	25.55	23.80	24.10	24.10	-3.21%	364,812
Jul 23, 2026	24.60	25.50	24.00	24.90	24.90	0.65%	101,981
Jul 22, 2026	24.97	25.00	23.00	24.74	24.74	2.57%	202,741
Jul 21, 2026	22.60	24.50	22.01	24.12	24.12	7.92%	431,231
Jul 20, 2026	22.18	22.81	21.62	22.35	22.35	1.09%	67,845
Jul 17, 2026	22.35	22.61	21.43	22.11	22.11	-1.07%	32,168
Jul 16, 2026	22.97	23.58	22.22	22.35	22.35	-2.78%	40,998
Jul 15, 2026	23.11	23.70	22.57	22.99	22.99	-1.67%	23,300
Jul 14, 2026	22.55	23.50	22.47	23.38	23.38	3.73%	27,743
Jul 13, 2026	22.42	23.48	22.29	22.54	22.54	2.45%	47,411
Jul 10, 2026	21.79	22.22	21.71	22.00	22.00	1.15%	48,827
Jul 9, 2026	21.99	22.31	21.70	21.75	21.75	-1.49%	10,690
Jul 8, 2026	21.36	22.23	21.27	22.08	22.08	2.17%	32,285
Jul 7, 2026	22.48	22.48	21.41	21.61	21.61	-5.30%	24,743
Jul 6, 2026	22.24	22.93	21.82	22.82	22.82	3.30%	46,370
Jul 2, 2026	21.87	23.00	21.73	22.09	22.09	2.27%	24,285
Jul 1, 2026	21.97	22.60	21.02	21.60	21.60	-1.32%	49,114
Jun 30, 2026	22.04	22.87	21.50	21.89	21.89	-1.13%	24,542
Jun 29, 2026	22.40	22.87	20.77	22.14	22.14	0.59%	36,481
Jun 26, 2026	22.63	23.34	22.00	22.01	22.01	-4.10%	29,583
Jun 25, 2026	24.20	24.90	22.00	22.95	22.95	-4.38%	23,738
Jun 24, 2026	22.39	24.64	22.07	24.00	24.00	3.54%	71,699
Jun 23, 2026	21.25	23.28	21.14	23.18	23.18	14.98%	31,658
Jun 22, 2026	23.14	24.69	19.94	20.16	20.16	-12.73%	55,585
Jun 18, 2026	24.14	25.00	22.84	23.10	23.10	-4.74%	31,866
Jun 17, 2026	25.50	25.83	23.79	24.25	24.25	-4.49%	34,763
Jun 16, 2026	25.15	25.93	24.31	25.39	25.39	1.32%	36,629