Euroseas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	66.21	69.00	66.07	67.99	67.99	2.69%	110,673
Mar 23, 2026	66.34	68.49	65.39	66.21	66.21	1.08%	74,596
Mar 20, 2026	70.11	70.11	64.68	65.50	65.50	-6.92%	79,342
Mar 19, 2026	67.64	70.85	66.69	70.37	70.37	2.61%	95,731
Mar 18, 2026	68.55	70.05	67.74	68.58	68.58	0.01%	64,973
Mar 17, 2026	66.73	69.49	66.73	68.58	68.58	2.99%	50,746
Mar 16, 2026	63.66	66.76	63.66	66.59	66.59	5.69%	96,544
Mar 13, 2026	65.34	65.44	62.50	63.00	63.00	-3.58%	39,632
Mar 12, 2026	67.40	68.16	64.84	65.34	65.34	-3.50%	69,624
Mar 11, 2026	66.29	67.71	64.71	67.71	67.71	2.23%	53,471
Mar 10, 2026	65.20	68.22	64.21	66.23	66.23	0.91%	55,927
Mar 9, 2026	63.41	65.74	62.00	65.63	64.88	1.34%	80,331
Mar 6, 2026	67.78	68.64	64.10	64.76	64.02	-4.79%	112,951
Mar 5, 2026	68.09	68.99	66.48	68.02	67.24	-0.63%	148,668
Mar 4, 2026	67.63	69.90	66.55	68.45	67.67	2.36%	55,264
Mar 3, 2026	68.39	68.39	62.74	66.87	66.11	-4.23%	124,714
Mar 2, 2026	69.06	72.87	68.14	69.82	69.02	1.57%	124,496
Feb 27, 2026	65.54	69.48	64.80	68.74	67.95	4.88%	76,211
Feb 26, 2026	63.11	65.82	62.05	65.54	64.79	4.05%	128,872
Feb 25, 2026	59.59	63.87	59.40	62.99	62.27	0.91%	110,333
Feb 24, 2026	61.65	62.92	60.42	62.42	61.71	2.33%	36,317
Feb 23, 2026	60.69	61.29	58.85	61.00	60.30	0.20%	37,486
Feb 20, 2026	59.81	61.44	58.63	60.88	60.18	1.74%	60,035
Feb 19, 2026	58.68	60.99	58.46	59.84	59.16	1.53%	56,696
Feb 18, 2026	59.45	60.31	57.86	58.94	58.27	0.07%	44,146
Feb 17, 2026	56.55	61.99	56.44	58.90	58.23	4.16%	68,291
Feb 13, 2026	55.65	57.24	55.26	56.55	55.90	1.78%	13,056
Feb 12, 2026	57.55	58.02	54.75	55.56	54.93	-3.31%	25,651
Feb 11, 2026	57.03	58.49	55.76	57.46	56.80	1.38%	49,227
Feb 10, 2026	54.85	57.00	54.22	56.68	56.03	5.94%	40,093
Feb 9, 2026	53.38	55.21	53.25	53.50	52.89	-	26,641
Feb 6, 2026	54.01	54.61	52.98	53.50	52.89	0.75%	29,752
Feb 5, 2026	53.05	54.41	52.37	53.10	52.49	-0.58%	29,594
Feb 4, 2026	55.50	55.51	51.65	53.41	52.80	-3.50%	46,564
Feb 3, 2026	57.14	57.14	54.38	55.35	54.72	-2.07%	33,860
Feb 2, 2026	57.12	57.99	56.00	56.52	55.87	-1.15%	32,128
Jan 30, 2026	57.65	58.02	56.00	57.18	56.53	-1.41%	31,205
Jan 29, 2026	57.13	58.55	56.07	58.00	57.34	1.99%	30,235
Jan 28, 2026	56.05	57.61	55.51	56.87	56.22	2.19%	30,739
Jan 27, 2026	54.99	56.26	54.85	55.65	55.01	1.70%	15,346
Jan 26, 2026	53.50	55.20	53.14	54.72	54.09	2.59%	14,556
Jan 23, 2026	53.84	54.36	53.33	53.34	52.73	-0.80%	20,294
Jan 22, 2026	53.09	54.15	52.58	53.77	53.16	2.40%	20,194
Jan 21, 2026	52.78	54.40	52.48	52.51	51.91	-0.27%	39,899
Jan 20, 2026	53.20	53.97	52.61	52.65	52.05	-2.26%	30,181
Jan 16, 2026	55.02	55.81	53.48	53.87	53.25	-2.32%	33,952
Jan 15, 2026	55.47	55.54	54.29	55.15	54.52	-0.36%	19,432
Jan 14, 2026	54.54	55.92	54.33	55.35	54.72	2.31%	43,346
Jan 13, 2026	55.39	56.42	53.92	54.10	53.48	-2.28%	38,992
Jan 12, 2026	55.20	57.70	53.50	55.36	54.73	0.54%	40,839