Euroseas Ltd. (ESEA)
NASDAQ: ESEA · Real-Time Price · USD
55.52
-0.03 (-0.05%)
At close: Oct 17, 2025, 4:00 PM EDT
56.62
+1.10 (1.98%)
After-hours: Oct 17, 2025, 5:15 PM EDT
Euroseas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 62.51 | 63.50 | 61.29 | 61.30 | 61.30 | -1.67% | 33,269 |
| Sep 23, 2025 | 64.50 | 66.00 | 61.90 | 62.34 | 62.34 | -4.18% | 100,975 |
| Sep 22, 2025 | 62.60 | 65.50 | 62.60 | 65.06 | 65.06 | 4.03% | 44,042 |
| Sep 19, 2025 | 64.24 | 64.64 | 62.27 | 62.54 | 62.54 | -1.74% | 31,882 |
| Sep 18, 2025 | 63.79 | 64.11 | 62.30 | 63.65 | 63.65 | 0.13% | 30,785 |
| Sep 17, 2025 | 62.19 | 64.99 | 61.85 | 63.57 | 63.57 | 2.83% | 42,823 |
| Sep 16, 2025 | 63.34 | 63.60 | 61.67 | 61.82 | 61.82 | -2.84% | 26,712 |
| Sep 15, 2025 | 64.29 | 64.32 | 62.28 | 63.63 | 63.63 | -0.53% | 39,580 |
| Sep 12, 2025 | 62.77 | 64.99 | 62.77 | 63.97 | 63.97 | 1.37% | 31,436 |
| Sep 11, 2025 | 62.48 | 63.20 | 61.08 | 63.10 | 63.10 | 1.86% | 32,198 |
| Sep 10, 2025 | 62.15 | 63.09 | 61.22 | 61.95 | 61.95 | -0.36% | 43,764 |
| Sep 9, 2025 | 63.17 | 63.97 | 61.60 | 62.17 | 62.17 | -3.45% | 43,661 |
| Sep 8, 2025 | 62.50 | 64.49 | 62.50 | 64.39 | 63.67 | 4.04% | 55,577 |
| Sep 5, 2025 | 61.77 | 62.00 | 60.42 | 61.89 | 61.20 | 0.19% | 21,095 |
| Sep 4, 2025 | 62.10 | 62.66 | 60.50 | 61.77 | 61.08 | 0.54% | 28,352 |
| Sep 3, 2025 | 60.70 | 61.44 | 59.40 | 61.44 | 60.76 | 0.65% | 59,541 |
| Sep 2, 2025 | 62.27 | 62.31 | 60.20 | 61.05 | 60.37 | -1.97% | 34,077 |
| Aug 29, 2025 | 61.63 | 63.00 | 61.01 | 62.27 | 61.58 | 0.31% | 34,025 |
| Aug 28, 2025 | 62.18 | 62.79 | 60.96 | 62.08 | 61.39 | -0.14% | 30,611 |
| Aug 27, 2025 | 64.34 | 64.45 | 61.77 | 62.17 | 61.48 | -1.99% | 29,618 |
| Aug 26, 2025 | 61.75 | 64.45 | 61.07 | 63.43 | 62.72 | 2.24% | 50,804 |
| Aug 25, 2025 | 65.00 | 65.00 | 60.52 | 62.04 | 61.35 | -3.96% | 79,917 |
| Aug 22, 2025 | 63.50 | 65.50 | 63.15 | 64.60 | 63.88 | 1.94% | 58,614 |
| Aug 21, 2025 | 62.90 | 63.91 | 62.25 | 63.37 | 62.66 | 0.75% | 68,760 |
| Aug 20, 2025 | 61.70 | 63.19 | 60.01 | 62.90 | 62.20 | 2.13% | 67,400 |
| Aug 19, 2025 | 61.08 | 62.50 | 60.71 | 61.59 | 60.90 | 1.43% | 79,644 |
| Aug 18, 2025 | 60.00 | 61.25 | 58.32 | 60.72 | 60.04 | 1.62% | 60,964 |
| Aug 15, 2025 | 56.35 | 59.93 | 55.90 | 59.75 | 59.09 | 6.64% | 94,154 |
| Aug 14, 2025 | 55.51 | 56.95 | 53.76 | 56.03 | 55.41 | -0.76% | 34,023 |
| Aug 13, 2025 | 53.60 | 56.66 | 53.13 | 56.46 | 55.83 | 10.00% | 153,628 |
| Aug 12, 2025 | 49.85 | 52.00 | 49.00 | 51.33 | 50.75 | 2.93% | 30,545 |
| Aug 11, 2025 | 49.78 | 50.99 | 49.20 | 49.87 | 49.31 | -0.13% | 24,349 |
| Aug 8, 2025 | 51.59 | 52.75 | 49.05 | 49.93 | 49.37 | -2.60% | 25,157 |