EuroDry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	55.00	63.08	51.00	58.47	58.47	4.63%	381,811
Oct 2, 2026	55.56	57.60	54.12	55.88	55.88	0.27%	114,347
Oct 1, 2026	52.20	57.29	50.93	55.73	55.73	8.15%	125,790
Sep 30, 2026	53.14	56.00	50.11	51.53	51.53	-2.48%	122,384
Sep 29, 2026	52.95	53.85	51.54	52.84	52.84	1.97%	95,837
Sep 28, 2026	48.16	52.30	46.30	51.82	51.82	7.60%	168,205
Sep 25, 2026	50.59	50.64	46.31	48.16	48.16	-5.38%	219,056
Sep 24, 2026	51.68	52.00	48.15	50.90	50.90	-0.86%	162,982
Sep 23, 2026	54.24	56.83	50.01	51.34	51.34	-5.07%	186,371
Sep 22, 2026	68.10	69.60	52.93	54.08	54.08	-20.44%	466,650
Sep 21, 2026	70.08	71.78	66.67	67.97	67.97	-1.18%	175,423
Sep 18, 2026	71.86	72.93	68.55	68.78	68.78	-4.27%	137,935
Sep 17, 2026	67.61	73.07	66.72	71.85	71.85	3.71%	221,151
Sep 16, 2026	67.87	70.66	66.60	69.28	69.28	2.94%	241,256
Sep 15, 2026	65.55	68.57	65.00	67.30	67.30	3.54%	201,573
Sep 14, 2026	63.01	66.96	59.01	65.00	65.00	-3.16%	383,883
Sep 11, 2026	63.70	71.84	62.88	67.12	67.12	5.06%	220,887
Sep 10, 2026	61.08	66.50	59.94	63.89	63.89	4.60%	147,070
Sep 9, 2026	58.18	61.73	57.23	61.08	61.08	8.03%	158,240
Sep 8, 2026	57.50	58.20	54.01	56.54	56.54	-1.55%	161,910
Sep 4, 2026	50.50	57.43	50.50	57.43	57.43	10.34%	142,594
Sep 3, 2026	56.00	56.01	51.49	52.05	52.05	-7.07%	122,813
Sep 2, 2026	52.00	56.63	51.79	56.01	56.01	8.15%	146,414
Sep 1, 2026	49.03	52.00	48.10	51.79	51.79	5.05%	112,028
Aug 31, 2026	50.75	52.90	48.05	49.30	49.30	-2.13%	213,076
Aug 28, 2026	49.02	51.55	49.00	50.38	50.38	2.10%	70,380
Aug 27, 2026	48.49	51.87	48.01	49.34	49.34	1.52%	100,388
Aug 26, 2026	53.32	53.41	47.32	48.60	48.60	-9.48%	140,543
Aug 25, 2026	52.12	53.93	47.05	53.69	53.69	3.79%	235,620
Aug 24, 2026	45.35	52.63	42.64	51.73	51.73	10.42%	346,312
Aug 21, 2026	44.13	46.85	43.50	46.85	46.85	7.87%	136,899
Aug 20, 2026	43.60	44.44	41.50	43.43	43.43	0.32%	82,736
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