Skip to main content
logo
EuroDry Ltd. (EDRY)
NASDAQ: EDRY · Real-Time Price · USD
26.76
+0.38 (1.44%)
At close: Aug 5, 2026, 4:00 PM EDT
26.58
-0.19 (-0.69%)
After-hours: Aug 5, 2026, 4:00 PM EDT

EuroDry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202626.2727.0525.9026.71-1.23%35,299
Aug 4, 202626.3427.0825.6826.3826.384.77%123,043
Aug 3, 202626.1326.8724.8525.1825.18-5.02%52,477
Jul 31, 202625.5126.8725.0726.5126.513.92%81,216
Jul 30, 202624.5326.1024.0025.5125.515.02%42,508
Jul 29, 202624.2324.6523.6024.2924.29-0.25%36,064
Jul 28, 202624.4624.7023.3024.3524.35-1.81%49,743
Jul 27, 202623.9624.8022.4424.8024.802.90%177,787
Jul 24, 202624.5525.5523.8024.1024.10-3.21%364,812
Jul 23, 202624.6025.5024.0024.9024.900.65%101,981
Jul 22, 202624.9725.0023.0024.7424.742.57%202,741
Jul 21, 202622.6024.5022.0124.1224.127.92%431,231
Jul 20, 202622.1822.8121.6222.3522.351.09%67,845
Jul 17, 202622.3522.6121.4322.1122.11-1.07%32,168
Jul 16, 202622.9723.5822.2222.3522.35-2.78%40,998
Jul 15, 202623.1123.7022.5722.9922.99-1.67%23,300
Jul 14, 202622.5523.5022.4723.3823.383.73%27,743
Jul 13, 202622.4223.4822.2922.5422.542.45%47,411
Jul 10, 202621.7922.2221.7122.0022.001.15%48,827
Jul 9, 202621.9922.3121.7021.7521.75-1.49%10,690
Jul 8, 202621.3622.2321.2722.0822.082.17%32,285
Jul 7, 202622.4822.4821.4121.6121.61-5.30%24,743
Jul 6, 202622.2422.9321.8222.8222.823.30%46,370
Jul 2, 202621.8723.0021.7322.0922.092.27%24,285
Jul 1, 202621.9722.6021.0221.6021.60-1.32%49,114
Jun 30, 202622.0422.8721.5021.8921.89-1.13%24,542
Jun 29, 202622.4022.8720.7722.1422.140.59%36,481
Jun 26, 202622.6323.3422.0022.0122.01-4.10%29,583
Jun 25, 202624.2024.9022.0022.9522.95-4.38%23,738
Jun 24, 202622.3924.6422.0724.0024.003.54%71,699
Jun 23, 202621.2523.2821.1423.1823.1814.98%31,658
Jun 22, 202623.1424.6919.9420.1620.16-12.73%55,585
Jun 18, 202624.1425.0022.8423.1023.10-4.74%31,866
Jun 17, 202625.5025.8323.7924.2524.25-4.49%34,763
Jun 16, 202625.1525.9324.3125.3925.391.32%36,629
Jun 15, 202622.6128.0022.6125.0625.0611.58%135,041
Jun 12, 202622.2322.5522.1722.4622.462.37%17,787
Jun 11, 202622.1022.6621.6121.9421.94-0.63%19,907
Jun 10, 202622.5922.5921.9622.0822.08-0.85%21,348
Jun 9, 202621.8723.0021.5522.2722.272.11%30,215
Jun 8, 202622.5323.2921.1321.8121.81-2.68%48,524
Jun 5, 202621.8723.0021.8422.4122.411.17%11,117
Jun 4, 202622.2523.0522.0022.1522.15-1.73%5,946
Jun 3, 202623.3023.3022.1622.5422.54-2.59%9,211
Jun 2, 202623.2723.2822.1523.1423.14-0.34%17,315
Jun 1, 202623.0023.4522.3323.2223.221.00%19,457
May 29, 202622.8723.3022.1222.9922.991.23%14,162
May 28, 202623.2423.3022.5122.7122.71-2.82%13,545
May 27, 202623.9324.4821.5023.3723.37-0.95%32,690
May 26, 202623.7423.9921.4323.6023.600.66%25,846