EuroDry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	22.11	22.20	21.83	22.15	-	0.29%	15,109
May 13, 2026	22.00	22.20	21.75	22.09	22.09	-0.07%	16,583
May 12, 2026	22.18	22.55	21.76	22.10	22.10	-0.36%	34,231
May 11, 2026	21.80	22.86	21.51	22.18	22.18	2.35%	30,505
May 8, 2026	21.65	21.81	21.39	21.67	21.67	0.98%	9,420
May 7, 2026	21.00	21.50	20.71	21.46	21.46	1.37%	15,949
May 6, 2026	21.97	21.97	21.01	21.17	21.17	-0.33%	31,258
May 5, 2026	19.63	21.41	19.63	21.24	21.24	8.87%	95,514
May 4, 2026	20.19	20.74	19.50	19.51	19.51	-3.75%	14,801
May 1, 2026	19.32	20.29	19.32	20.27	20.27	3.84%	12,298
Apr 30, 2026	19.67	20.32	18.94	19.52	19.52	-0.86%	9,417
Apr 29, 2026	19.33	20.03	19.07	19.69	19.69	2.29%	24,719
Apr 28, 2026	20.29	20.29	19.25	19.25	19.25	-4.70%	16,691
Apr 27, 2026	20.88	20.88	19.16	20.20	20.20	-3.16%	30,498
Apr 24, 2026	21.00	21.00	20.50	20.86	20.86	-0.62%	17,175
Apr 23, 2026	20.72	21.20	20.70	20.99	20.99	0.77%	14,208
Apr 22, 2026	21.43	21.99	20.70	20.83	20.83	-3.03%	9,628
Apr 21, 2026	21.25	21.50	20.14	21.48	21.48	6.18%	17,289
Apr 20, 2026	21.44	22.18	20.23	20.23	20.23	-7.88%	34,031
Apr 17, 2026	20.63	22.81	19.99	21.96	21.96	9.85%	37,882
Apr 16, 2026	21.05	21.05	19.90	19.99	19.99	-5.44%	32,394
Apr 15, 2026	21.39	22.18	20.93	21.14	21.14	-0.05%	35,824
Apr 14, 2026	19.75	22.38	19.64	21.15	21.15	6.07%	83,689
Apr 13, 2026	19.10	20.00	19.09	19.94	19.94	6.63%	21,549
Apr 10, 2026	19.47	19.65	18.56	18.70	18.70	-6.22%	12,493
Apr 9, 2026	19.78	19.95	19.33	19.94	19.94	1.84%	11,882
Apr 8, 2026	19.65	20.10	19.52	19.58	19.58	-2.05%	29,455
Apr 7, 2026	19.87	20.00	19.50	19.99	19.99	2.09%	14,847
Apr 6, 2026	19.82	20.00	19.26	19.58	19.58	-1.01%	24,452
Apr 2, 2026	19.28	19.84	18.65	19.78	19.78	2.70%	15,176
Apr 1, 2026	19.89	20.00	18.83	19.26	19.26	-2.23%	37,091
Mar 31, 2026	18.42	19.79	18.25	19.70	19.70	8.18%	12,099
Mar 30, 2026	19.87	20.40	18.06	18.21	18.21	-8.35%	50,013
Mar 27, 2026	18.85	20.00	18.54	19.87	19.87	6.26%	45,330
Mar 26, 2026	19.51	19.71	18.70	18.70	18.70	-5.17%	12,803
Mar 25, 2026	19.93	20.07	18.66	19.72	19.72	-1.05%	124,045
Mar 24, 2026	17.82	20.00	17.51	19.93	19.93	11.40%	99,344
Mar 23, 2026	19.04	19.34	17.89	17.89	17.89	-7.55%	34,985
Mar 20, 2026	18.89	20.00	18.54	19.35	19.35	4.76%	25,589
Mar 19, 2026	19.52	19.99	18.45	18.47	18.47	-6.10%	45,558
Mar 18, 2026	20.00	20.40	19.56	19.67	19.67	-2.04%	24,027
Mar 17, 2026	19.57	20.42	19.57	20.08	20.08	4.20%	28,813
Mar 16, 2026	18.70	20.00	18.70	19.27	19.27	2.99%	44,639
Mar 13, 2026	19.51	20.25	18.50	18.71	18.71	-4.10%	37,765
Mar 12, 2026	21.03	21.10	19.51	19.51	19.51	-8.40%	16,100
Mar 11, 2026	20.16	21.30	19.35	21.30	21.30	8.56%	30,791
Mar 10, 2026	19.39	20.16	19.21	19.62	19.62	1.19%	21,842
Mar 9, 2026	19.52	21.89	19.23	19.39	19.39	-4.01%	34,325
Mar 6, 2026	17.03	21.04	17.03	20.20	20.20	-1.66%	72,465
Mar 5, 2026	20.94	21.33	19.65	20.54	20.54	-1.49%	33,498