EuroDry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	23.30	23.30	22.63	22.63	-	-2.20%	3,312
Jun 2, 2026	23.27	23.28	22.15	23.14	23.14	-0.34%	17,314
Jun 1, 2026	23.00	23.45	22.33	23.22	23.22	1.00%	19,457
May 29, 2026	22.87	23.30	22.12	22.99	22.99	1.23%	14,161
May 28, 2026	23.24	23.30	22.51	22.71	22.71	-2.82%	13,425
May 27, 2026	23.93	24.48	21.50	23.37	23.37	-0.95%	32,690
May 26, 2026	23.74	23.99	21.43	23.60	23.60	0.66%	25,841
May 22, 2026	23.62	23.96	22.25	23.44	23.44	0.13%	23,068
May 21, 2026	21.30	24.00	20.70	23.41	23.41	10.50%	36,900
May 20, 2026	19.86	21.74	19.55	21.19	21.19	2.79%	28,247
May 19, 2026	21.19	21.87	20.57	20.61	20.61	-4.36%	26,996
May 18, 2026	21.13	21.68	19.02	21.55	21.55	1.84%	27,863
May 15, 2026	21.95	21.95	21.16	21.16	21.16	-3.95%	4,021
May 14, 2026	22.11	22.20	21.83	22.03	22.03	-0.25%	25,833
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%	30,540
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%	15,966
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%	14,828
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%	9,481
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