Euroseas Ltd. (ESEA)
NASDAQ: ESEA · Real-Time Price · USD
51.67
+0.68 (1.33%)
Jul 24, 2025, 3:01 PM - Market open
Euroseas Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 51.17 | 51.89 | 49.85 | 51.59 | - | 1.17% | 17,147 |
Jul 23, 2025 | 50.70 | 51.50 | 50.52 | 50.99 | 50.99 | 0.87% | 56,677 |
Jul 22, 2025 | 49.80 | 50.90 | 49.80 | 50.55 | 50.55 | 2.00% | 30,530 |
Jul 21, 2025 | 49.20 | 50.25 | 49.00 | 49.56 | 49.56 | 0.28% | 36,174 |
Jul 18, 2025 | 49.35 | 49.79 | 48.76 | 49.42 | 49.42 | -0.26% | 30,410 |
Jul 17, 2025 | 48.60 | 50.11 | 48.60 | 49.55 | 49.55 | 1.81% | 36,619 |
Jul 16, 2025 | 48.00 | 49.12 | 48.00 | 48.67 | 48.67 | 1.27% | 32,158 |
Jul 15, 2025 | 48.92 | 49.48 | 48.03 | 48.06 | 48.06 | -0.97% | 42,576 |
Jul 14, 2025 | 49.04 | 49.25 | 47.51 | 48.53 | 48.53 | -1.18% | 40,860 |
Jul 11, 2025 | 47.40 | 49.53 | 47.32 | 49.11 | 49.11 | 3.83% | 47,272 |
Jul 10, 2025 | 47.00 | 48.50 | 47.00 | 47.30 | 47.30 | 0.87% | 37,524 |
Jul 9, 2025 | 49.09 | 49.36 | 46.59 | 46.89 | 46.89 | -6.24% | 64,802 |
Jul 8, 2025 | 48.85 | 50.50 | 48.79 | 50.01 | 49.33 | 4.06% | 123,884 |
Jul 7, 2025 | 47.90 | 49.81 | 47.51 | 48.06 | 47.40 | 1.17% | 60,854 |
Jul 3, 2025 | 46.38 | 47.74 | 46.38 | 47.51 | 46.86 | 2.40% | 19,182 |
Jul 2, 2025 | 46.00 | 47.00 | 45.80 | 46.39 | 45.76 | 1.80% | 42,997 |
Jul 1, 2025 | 44.79 | 46.00 | 44.79 | 45.57 | 44.95 | 1.90% | 46,276 |
Jun 30, 2025 | 45.69 | 45.69 | 43.60 | 44.72 | 44.11 | -1.78% | 48,412 |
Jun 27, 2025 | 45.46 | 46.15 | 45.20 | 45.53 | 44.91 | -0.42% | 26,811 |
Jun 26, 2025 | 46.67 | 46.67 | 44.82 | 45.72 | 45.10 | -2.27% | 45,721 |
Jun 25, 2025 | 47.88 | 47.88 | 44.81 | 46.78 | 46.14 | -1.81% | 63,657 |
Jun 24, 2025 | 46.42 | 47.67 | 46.33 | 47.64 | 46.99 | 3.01% | 54,804 |
Jun 23, 2025 | 44.85 | 46.69 | 44.82 | 46.25 | 45.62 | 3.28% | 52,798 |
Jun 20, 2025 | 46.37 | 47.00 | 44.50 | 44.78 | 44.17 | -1.99% | 59,252 |
Jun 18, 2025 | 49.00 | 50.82 | 45.03 | 45.69 | 45.07 | 1.47% | 109,080 |
Jun 17, 2025 | 44.62 | 45.49 | 44.32 | 45.03 | 44.41 | 1.15% | 48,207 |
Jun 16, 2025 | 44.69 | 45.75 | 44.06 | 44.52 | 43.91 | 2.09% | 54,946 |
Jun 13, 2025 | 43.49 | 43.93 | 42.47 | 43.61 | 43.01 | 0.02% | 20,070 |
Jun 12, 2025 | 42.86 | 44.08 | 42.75 | 43.60 | 43.00 | 0.86% | 20,792 |
Jun 11, 2025 | 41.45 | 43.26 | 41.44 | 43.23 | 42.64 | 4.67% | 33,869 |
Jun 10, 2025 | 41.60 | 42.19 | 41.17 | 41.30 | 40.74 | 0.27% | 31,330 |
Jun 9, 2025 | 41.08 | 42.65 | 40.86 | 41.19 | 40.63 | 0.83% | 28,332 |
Jun 6, 2025 | 40.63 | 41.00 | 39.59 | 40.85 | 40.29 | 0.67% | 14,279 |
Jun 5, 2025 | 39.49 | 41.06 | 39.27 | 40.58 | 40.03 | 3.36% | 49,176 |
Jun 4, 2025 | 38.64 | 39.54 | 38.64 | 39.26 | 38.72 | 0.98% | 13,046 |
Jun 3, 2025 | 38.50 | 39.10 | 38.00 | 38.88 | 38.35 | 0.83% | 30,288 |
Jun 2, 2025 | 38.68 | 38.68 | 38.13 | 38.56 | 38.03 | 0.60% | 16,144 |
May 30, 2025 | 37.99 | 38.59 | 37.72 | 38.33 | 37.81 | 0.34% | 15,422 |
May 29, 2025 | 37.85 | 38.50 | 37.52 | 38.20 | 37.68 | 1.46% | 13,617 |
May 28, 2025 | 37.80 | 38.18 | 37.65 | 37.65 | 37.14 | -0.50% | 7,901 |
May 27, 2025 | 37.94 | 38.69 | 37.75 | 37.84 | 37.32 | 0.03% | 17,283 |
May 23, 2025 | 37.56 | 38.22 | 37.40 | 37.83 | 37.31 | -1.20% | 10,530 |
May 22, 2025 | 37.62 | 39.24 | 37.62 | 38.29 | 37.77 | -1.69% | 14,361 |
May 21, 2025 | 38.99 | 39.40 | 37.55 | 38.95 | 38.42 | -0.10% | 24,706 |
May 20, 2025 | 38.05 | 39.11 | 37.82 | 38.99 | 38.46 | 3.01% | 14,528 |
May 19, 2025 | 38.75 | 39.30 | 37.51 | 37.85 | 37.33 | -2.32% | 41,768 |
May 16, 2025 | 37.65 | 39.38 | 37.61 | 38.75 | 38.22 | 3.36% | 34,946 |
May 15, 2025 | 38.05 | 38.34 | 37.11 | 37.49 | 36.98 | -0.32% | 17,843 |
May 14, 2025 | 38.83 | 38.88 | 37.61 | 37.61 | 37.10 | -2.92% | 18,497 |
May 13, 2025 | 38.42 | 38.83 | 38.07 | 38.74 | 38.21 | 0.82% | 34,012 |