Euroseas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	34.17	34.89	33.02	33.83	33.83	-0.06%	28,211
Feb 20, 2025	33.75	34.15	33.50	33.85	33.85	0.89%	19,514
Feb 19, 2025	34.60	34.60	33.17	33.55	33.55	-3.40%	18,096
Feb 18, 2025	34.15	34.89	34.15	34.73	34.73	1.76%	28,286
Feb 14, 2025	33.92	34.50	33.90	34.13	34.13	0.74%	18,695
Feb 13, 2025	34.72	34.79	33.51	33.88	33.88	-3.09%	29,287
Feb 12, 2025	33.76	35.86	33.76	34.96	34.96	3.55%	50,242
Feb 11, 2025	33.57	34.30	33.02	33.76	33.76	0.27%	31,358
Feb 10, 2025	33.14	34.29	33.00	33.67	33.67	2.50%	76,770
Feb 7, 2025	32.72	33.35	32.30	32.85	32.85	0.74%	23,011
Feb 6, 2025	32.27	33.23	31.77	32.61	32.61	1.08%	34,306
Feb 5, 2025	31.99	32.66	31.61	32.26	32.26	-0.03%	20,103
Feb 4, 2025	31.00	32.80	31.00	32.27	32.27	4.87%	30,299
Feb 3, 2025	30.80	31.00	30.21	30.77	30.77	-0.77%	30,441
Jan 31, 2025	31.33	31.60	31.01	31.01	31.01	-1.21%	17,826
Jan 30, 2025	31.52	32.15	31.38	31.39	31.39	-0.60%	19,751
Jan 29, 2025	31.00	32.01	31.00	31.58	31.58	2.13%	25,333
Jan 28, 2025	31.25	31.77	30.65	30.92	30.92	-1.47%	45,537
Jan 27, 2025	31.17	31.99	31.17	31.38	31.38	-0.73%	23,124
Jan 24, 2025	32.02	32.32	31.15	31.61	31.61	-1.43%	61,385
Jan 23, 2025	32.07	32.81	31.86	32.07	32.07	0.16%	34,934
Jan 22, 2025	32.40	32.52	31.33	32.02	32.02	-3.64%	85,291
Jan 21, 2025	33.33	33.71	32.71	33.23	33.23	0.67%	60,024
Jan 17, 2025	33.57	33.68	32.75	33.01	33.01	-2.22%	46,511
Jan 16, 2025	34.43	34.53	33.51	33.76	33.76	-2.23%	21,012
Jan 15, 2025	34.50	34.70	34.17	34.53	34.53	0.49%	28,672
Jan 14, 2025	34.47	34.56	33.80	34.36	34.36	-0.29%	26,506
Jan 13, 2025	34.37	35.00	34.00	34.46	34.46	-1.77%	29,067
Jan 10, 2025	35.44	36.38	35.06	35.08	35.08	-0.99%	31,472
Jan 8, 2025	36.13	36.81	35.29	35.43	35.43	-1.45%	31,153
Jan 7, 2025	35.06	35.99	35.06	35.95	35.95	2.16%	37,649
Jan 6, 2025	36.23	36.64	34.19	35.19	35.19	-2.20%	94,142
Jan 3, 2025	36.75	37.00	35.88	35.98	35.98	-3.67%	57,498
Jan 2, 2025	36.27	37.83	36.20	37.35	37.35	3.18%	52,523
Dec 31, 2024	34.34	36.40	34.33	36.20	36.20	6.03%	61,025
Dec 30, 2024	34.50	34.50	33.45	34.14	34.14	-1.70%	56,090
Dec 27, 2024	35.05	35.30	34.31	34.73	34.73	-1.61%	29,897
Dec 26, 2024	35.10	35.46	34.76	35.30	35.30	-0.65%	26,395
Dec 24, 2024	34.79	36.00	34.33	35.53	35.53	2.87%	40,392
Dec 23, 2024	34.00	35.10	33.80	34.54	34.54	0.94%	34,719
Dec 20, 2024	32.95	34.66	32.95	34.22	34.22	3.41%	61,595
Dec 19, 2024	33.86	34.89	32.93	33.09	33.09	-2.27%	118,287
Dec 18, 2024	34.12	34.82	33.17	33.86	33.86	-0.76%	97,423
Dec 17, 2024	34.47	34.82	33.48	34.12	34.12	-2.18%	67,974
Dec 16, 2024	35.70	35.70	34.85	34.88	34.88	-2.32%	57,996
Dec 13, 2024	36.04	36.44	35.50	35.71	35.71	-0.17%	22,987
Dec 12, 2024	35.72	36.46	35.50	35.77	35.77	0.06%	37,129
Dec 11, 2024	37.58	37.60	35.71	35.75	35.75	-5.07%	51,488
Dec 10, 2024	37.40	38.15	37.12	37.66	37.66	0.59%	39,713
Dec 9, 2024	38.64	39.11	37.21	37.44	37.44	-4.27%	52,392
Dec 6, 2024	40.14	40.43	38.54	39.11	38.49	-1.36%	44,906
Dec 5, 2024	39.27	40.73	39.00	39.65	39.03	1.48%	41,073
Dec 4, 2024	39.26	40.47	38.83	39.07	38.45	-1.31%	25,167
Dec 3, 2024	39.45	40.11	38.71	39.59	38.97	0.23%	25,962
Dec 2, 2024	38.25	40.05	38.15	39.50	38.88	3.67%	58,270
Nov 29, 2024	38.70	39.58	37.37	38.10	37.50	-1.47%	49,755
Nov 27, 2024	39.35	40.01	38.67	38.67	38.06	-1.80%	29,970
Nov 26, 2024	40.35	40.95	39.18	39.38	38.76	-3.31%	27,350
Nov 25, 2024	40.51	40.81	39.13	40.73	40.09	0.57%	41,956
Nov 22, 2024	39.06	41.01	38.47	40.50	39.86	2.66%	60,653
Nov 21, 2024	43.00	43.02	39.16	39.45	38.83	-6.74%	106,191
Nov 20, 2024	42.91	43.45	41.87	42.30	41.63	-0.47%	38,191
Nov 19, 2024	42.30	42.73	41.61	42.50	41.83	0.31%	21,124
Nov 18, 2024	43.02	43.02	42.18	42.37	41.70	-0.94%	18,769
Nov 15, 2024	42.06	43.00	41.75	42.77	42.10	2.47%	42,757
Nov 14, 2024	40.35	41.85	40.35	41.74	41.08	4.01%	28,407
Nov 13, 2024	40.02	41.91	39.92	40.13	39.50	0.53%	62,522
Nov 12, 2024	40.00	40.89	39.67	39.92	39.29	-0.57%	57,914
Nov 11, 2024	41.49	41.75	39.83	40.15	39.52	-3.67%	49,220
Nov 8, 2024	41.65	41.83	41.01	41.68	41.02	0.80%	25,288
Nov 7, 2024	41.55	42.72	41.35	41.35	40.70	-0.53%	25,674
Nov 6, 2024	42.00	42.05	40.21	41.57	40.91	-0.19%	36,532
Nov 5, 2024	40.74	41.98	40.74	41.65	40.99	2.54%	29,327
Nov 4, 2024	41.20	41.91	40.58	40.62	39.98	-1.43%	23,347
Nov 1, 2024	41.62	41.92	41.21	41.21	40.56	-0.48%	20,534
Oct 31, 2024	40.75	41.93	40.75	41.41	40.76	1.62%	38,944
Oct 30, 2024	41.11	41.44	40.28	40.75	40.11	-0.85%	25,210
Oct 29, 2024	40.70	41.43	40.70	41.10	40.45	0.22%	22,485
Oct 28, 2024	41.81	41.81	40.05	41.01	40.36	-2.22%	50,346
Oct 25, 2024	42.97	42.97	41.58	41.94	41.28	-1.36%	20,891
Oct 24, 2024	42.10	42.69	41.79	42.52	41.85	1.58%	28,591
Oct 23, 2024	43.58	43.64	41.72	41.86	41.20	-4.30%	53,118
Oct 22, 2024	42.07	43.93	42.07	43.74	43.05	3.85%	31,207
Oct 21, 2024	43.29	43.29	42.02	42.12	41.46	-2.75%	42,398
Oct 18, 2024	42.56	43.77	42.56	43.31	42.63	2.15%	42,230
Oct 17, 2024	43.14	43.15	42.02	42.40	41.73	-1.69%	27,306
Oct 16, 2024	42.46	43.14	42.35	43.13	42.45	1.75%	31,115
Oct 15, 2024	43.16	43.16	42.00	42.39	41.72	-1.72%	32,277
Oct 14, 2024	43.50	43.55	42.11	43.13	42.45	-0.39%	42,368
Oct 11, 2024	44.95	45.26	43.06	43.30	42.62	-3.52%	49,155
Oct 10, 2024	43.50	45.18	43.50	44.88	44.17	3.29%	79,589
Oct 9, 2024	42.16	43.45	41.49	43.45	42.77	2.96%	70,119
Oct 8, 2024	43.85	44.30	42.12	42.20	41.53	-4.63%	80,195
Oct 7, 2024	45.20	45.45	44.03	44.25	43.55	-0.70%	75,183
Oct 4, 2024	49.00	49.30	44.29	44.56	43.86	-11.52%	184,491
Oct 3, 2024	50.92	50.92	49.39	50.36	49.57	-0.08%	66,035
Oct 2, 2024	49.24	50.40	49.06	50.40	49.61	2.73%	48,011
Oct 1, 2024	48.80	49.23	47.48	49.06	48.29	0.43%	51,062
Sep 30, 2024	49.58	49.58	48.31	48.85	48.08	-1.15%	36,345
Sep 27, 2024	49.60	49.69	48.57	49.42	48.64	-0.04%	43,845