Euroseas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	62.27	64.00	62.06	62.47	62.47	1.18%	31,332
Dec 3, 2025	61.74	63.00	61.29	61.74	61.74	0.11%	56,921
Dec 2, 2025	61.09	61.88	59.72	61.68	61.68	1.99%	36,530
Dec 1, 2025	59.89	61.20	59.51	60.47	60.47	0.30%	57,152
Nov 28, 2025	59.90	60.29	58.83	60.29	60.29	0.70%	18,765
Nov 26, 2025	59.00	60.06	58.88	59.87	59.87	1.53%	18,079
Nov 25, 2025	59.20	59.20	57.90	58.97	58.97	0.89%	36,071
Nov 24, 2025	57.92	59.42	57.57	58.45	58.45	0.92%	28,805
Nov 21, 2025	57.01	58.99	57.01	57.92	57.92	0.70%	44,445
Nov 20, 2025	60.59	61.00	57.34	57.52	57.52	-3.10%	41,949
Nov 19, 2025	57.25	60.86	57.25	59.36	59.36	6.46%	73,485
Nov 18, 2025	61.80	61.80	53.44	55.76	55.76	-9.41%	71,840
Nov 17, 2025	59.56	61.82	59.56	61.55	61.55	3.04%	45,134
Nov 14, 2025	59.98	60.74	59.15	59.74	59.74	-0.76%	17,391
Nov 13, 2025	61.24	61.43	58.90	60.19	60.19	-1.63%	25,512
Nov 12, 2025	59.20	61.51	59.07	61.19	61.19	2.72%	29,732
Nov 11, 2025	59.01	61.01	58.50	59.57	59.57	1.26%	32,549
Nov 10, 2025	58.50	59.95	56.84	58.83	58.83	1.59%	47,029
Nov 7, 2025	57.01	58.16	56.63	57.91	57.91	1.74%	22,884
Nov 6, 2025	58.50	59.17	56.14	56.92	56.92	-3.77%	59,904
Nov 5, 2025	57.03	59.43	56.47	59.15	59.15	4.14%	44,924
Nov 4, 2025	59.31	59.31	56.24	56.80	56.80	-4.92%	33,082
Nov 3, 2025	57.63	59.99	57.00	59.74	59.74	3.82%	34,053
Oct 31, 2025	58.39	58.90	57.06	57.54	57.54	-1.46%	20,324
Oct 30, 2025	56.16	58.93	56.16	58.39	58.39	3.92%	21,759
Oct 29, 2025	57.04	58.64	56.01	56.19	56.19	-1.49%	26,919
Oct 28, 2025	54.94	59.10	54.94	57.04	57.04	3.86%	42,853
Oct 27, 2025	55.67	56.78	54.68	54.92	54.92	-0.99%	22,001
Oct 24, 2025	56.65	57.15	54.93	55.47	55.47	-0.41%	19,310
Oct 23, 2025	54.89	56.42	54.13	55.70	55.70	1.27%	41,417
Oct 22, 2025	54.68	55.05	53.61	55.00	55.00	0.95%	26,340
Oct 21, 2025	55.05	55.72	54.22	54.48	54.48	-1.10%	16,232
Oct 20, 2025	56.33	57.88	54.34	55.09	55.09	-0.78%	26,979
Oct 17, 2025	54.94	56.56	53.61	55.52	55.52	-0.05%	27,877
Oct 16, 2025	56.64	57.40	54.99	55.55	55.55	-1.56%	21,292
Oct 15, 2025	56.59	57.88	56.00	56.43	56.43	0.41%	19,928
Oct 14, 2025	57.90	58.36	55.58	56.20	56.20	-3.17%	35,717
Oct 13, 2025	54.54	58.75	54.54	58.04	58.04	8.69%	68,574
Oct 10, 2025	56.14	57.19	53.29	53.40	53.40	-5.04%	30,817
Oct 9, 2025	55.90	57.18	55.90	56.24	56.24	0.30%	33,119
Oct 8, 2025	57.20	57.62	55.01	56.07	56.07	-0.75%	59,833
Oct 7, 2025	57.21	57.26	54.97	56.49	56.49	-1.71%	55,101
Oct 6, 2025	57.92	58.04	56.80	57.48	57.48	-0.53%	36,962
Oct 3, 2025	58.18	59.16	56.51	57.78	57.78	-0.86%	41,601
Oct 2, 2025	60.63	61.04	57.29	58.28	58.28	-4.02%	42,756
Oct 1, 2025	59.10	61.54	59.03	60.72	60.72	1.86%	41,208
Sep 30, 2025	59.22	59.78	58.53	59.61	59.61	0.32%	45,787
Sep 29, 2025	62.03	62.41	58.00	59.42	59.42	-4.13%	101,847
Sep 26, 2025	62.27	63.00	61.91	61.98	61.98	-0.55%	20,954
Sep 25, 2025	60.80	62.65	60.12	62.32	62.32	1.66%	32,149