Euroseas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	42.91	43.45	41.87	42.30	42.30	-0.47%	38,191
Nov 19, 2024	42.30	42.73	41.61	42.50	42.50	0.31%	21,124
Nov 18, 2024	43.02	43.02	42.18	42.37	42.37	-0.94%	18,769
Nov 15, 2024	42.06	43.00	41.75	42.77	42.77	2.47%	42,757
Nov 14, 2024	40.35	41.85	40.35	41.74	41.74	4.01%	28,407
Nov 13, 2024	40.02	41.91	39.92	40.13	40.13	0.53%	62,522
Nov 12, 2024	40.00	40.89	39.67	39.92	39.92	-0.57%	57,914
Nov 11, 2024	41.49	41.75	39.83	40.15	40.15	-3.67%	49,220
Nov 8, 2024	41.65	41.83	41.01	41.68	41.68	0.80%	25,288
Nov 7, 2024	41.55	42.72	41.35	41.35	41.35	-0.53%	25,674
Nov 6, 2024	42.00	42.05	40.21	41.57	41.57	-0.19%	36,532
Nov 5, 2024	40.74	41.98	40.74	41.65	41.65	2.54%	29,327
Nov 4, 2024	41.20	41.91	40.58	40.62	40.62	-1.43%	23,347
Nov 1, 2024	41.62	41.92	41.21	41.21	41.21	-0.48%	20,534
Oct 31, 2024	40.75	41.93	40.75	41.41	41.41	1.62%	38,944
Oct 30, 2024	41.11	41.44	40.28	40.75	40.75	-0.85%	25,210
Oct 29, 2024	40.70	41.43	40.70	41.10	41.10	0.22%	22,485
Oct 28, 2024	41.81	41.81	40.05	41.01	41.01	-2.22%	50,346
Oct 25, 2024	42.97	42.97	41.58	41.94	41.94	-1.36%	20,891
Oct 24, 2024	42.10	42.69	41.79	42.52	42.52	1.58%	28,591
Oct 23, 2024	43.58	43.64	41.72	41.86	41.86	-4.30%	53,118
Oct 22, 2024	42.07	43.93	42.07	43.74	43.74	3.85%	31,207
Oct 21, 2024	43.29	43.29	42.02	42.12	42.12	-2.75%	42,398
Oct 18, 2024	42.56	43.77	42.56	43.31	43.31	2.15%	42,230
Oct 17, 2024	43.14	43.15	42.02	42.40	42.40	-1.69%	27,306
Oct 16, 2024	42.46	43.14	42.35	43.13	43.13	1.75%	31,115
Oct 15, 2024	43.16	43.16	42.00	42.39	42.39	-1.72%	32,277
Oct 14, 2024	43.50	43.55	42.11	43.13	43.13	-0.39%	42,368
Oct 11, 2024	44.95	45.26	43.06	43.30	43.30	-3.52%	49,155
Oct 10, 2024	43.50	45.18	43.50	44.88	44.88	3.29%	79,589
Oct 9, 2024	42.16	43.45	41.49	43.45	43.45	2.96%	70,119
Oct 8, 2024	43.85	44.30	42.12	42.20	42.20	-4.63%	80,195
Oct 7, 2024	45.20	45.45	44.03	44.25	44.25	-0.70%	75,183
Oct 4, 2024	49.00	49.30	44.29	44.56	44.56	-11.52%	184,491
Oct 3, 2024	50.92	50.92	49.39	50.36	50.36	-0.08%	66,035
Oct 2, 2024	49.24	50.40	49.06	50.40	50.40	2.73%	48,011
Oct 1, 2024	48.80	49.23	47.48	49.06	49.06	0.43%	51,062
Sep 30, 2024	49.58	49.58	48.31	48.85	48.85	-1.15%	36,345
Sep 27, 2024	49.60	49.69	48.57	49.42	49.42	-0.04%	43,845
Sep 26, 2024	48.92	49.80	47.66	49.44	49.44	2.21%	39,420
Sep 25, 2024	47.92	49.50	47.58	48.37	48.37	2.07%	67,956
Sep 24, 2024	45.09	47.41	45.00	47.39	47.39	5.24%	39,035
Sep 23, 2024	45.65	45.95	44.74	45.03	45.03	-3.47%	52,692
Sep 20, 2024	45.86	46.65	44.30	46.65	46.65	1.55%	42,460
Sep 19, 2024	44.83	46.00	43.84	45.94	45.94	4.41%	51,779
Sep 18, 2024	44.14	44.89	43.35	44.00	44.00	0.14%	14,776
Sep 17, 2024	44.01	44.29	43.43	43.94	43.94	-0.14%	19,890
Sep 16, 2024	43.90	44.00	43.34	44.00	44.00	1.64%	19,318
Sep 13, 2024	44.26	44.51	42.98	43.29	43.29	-1.52%	27,264
Sep 12, 2024	43.13	45.75	42.92	43.96	43.96	2.30%	41,917
Sep 11, 2024	42.10	43.10	41.66	42.97	42.97	2.58%	21,552
Sep 10, 2024	41.58	41.90	40.93	41.89	41.89	1.60%	32,470
Sep 9, 2024	42.95	42.99	41.23	41.23	41.23	-3.67%	44,857
Sep 6, 2024	43.35	44.17	42.11	42.80	42.19	-0.88%	69,531
Sep 5, 2024	43.14	43.51	42.55	43.18	42.56	-0.23%	24,826
Sep 4, 2024	42.10	44.32	42.10	43.28	42.66	2.88%	35,157
Sep 3, 2024	45.22	45.22	41.80	42.07	41.47	-7.01%	64,367
Aug 30, 2024	43.82	45.50	42.90	45.24	44.59	3.69%	41,490
Aug 29, 2024	45.00	45.07	43.57	43.63	43.00	-3.69%	29,127
Aug 28, 2024	45.92	45.92	44.65	45.30	44.65	-1.22%	23,303
Aug 27, 2024	45.76	46.01	45.30	45.86	45.20	0.22%	16,909
Aug 26, 2024	46.66	47.70	45.26	45.76	45.10	-1.04%	31,451
Aug 23, 2024	45.94	46.46	45.08	46.24	45.58	1.67%	42,778
Aug 22, 2024	45.50	45.98	44.63	45.48	44.83	0.13%	32,968
Aug 21, 2024	48.50	48.50	45.04	45.42	44.77	-4.98%	47,117
Aug 20, 2024	47.00	48.00	45.90	47.80	47.11	1.66%	53,854
Aug 19, 2024	44.21	47.81	44.21	47.02	46.35	6.36%	98,466
Aug 16, 2024	44.81	45.46	43.61	44.21	43.58	-1.32%	32,164
Aug 15, 2024	44.75	45.67	44.25	44.80	44.16	0.43%	42,185
Aug 14, 2024	45.00	45.00	43.75	44.61	43.97	-0.87%	28,015
Aug 13, 2024	45.94	45.94	43.23	45.00	44.36	-1.06%	62,092
Aug 12, 2024	42.67	45.69	41.90	45.48	44.83	9.06%	173,811
Aug 9, 2024	40.20	41.99	39.64	41.70	41.10	4.04%	59,455
Aug 8, 2024	41.28	41.28	39.02	40.08	39.51	-0.17%	41,369
Aug 7, 2024	41.10	41.10	39.48	40.15	39.57	0.63%	29,135
Aug 6, 2024	39.00	40.77	38.15	39.90	39.33	10.89%	88,292
Aug 5, 2024	34.80	36.30	34.36	35.98	35.46	0.08%	37,288
Aug 2, 2024	35.83	36.47	34.63	35.95	35.43	0.33%	43,041
Aug 1, 2024	36.83	36.88	35.67	35.83	35.32	-3.11%	29,889
Jul 31, 2024	36.89	37.41	36.67	36.98	36.45	1.01%	14,773
Jul 30, 2024	37.50	37.50	36.39	36.61	36.09	-1.98%	20,961
Jul 29, 2024	37.17	38.33	36.85	37.35	36.81	-0.19%	19,425
Jul 26, 2024	37.14	37.59	36.82	37.42	36.88	0.89%	9,635
Jul 25, 2024	37.72	38.06	36.70	37.09	36.56	-1.41%	45,649
Jul 24, 2024	38.77	38.77	37.60	37.62	37.08	-2.37%	15,414
Jul 23, 2024	38.36	39.00	38.36	38.54	37.98	-0.40%	15,979
Jul 22, 2024	38.00	38.69	37.75	38.69	38.14	1.82%	14,668
Jul 19, 2024	38.21	38.40	38.00	38.00	37.46	-0.52%	19,842
Jul 18, 2024	38.99	39.02	38.01	38.20	37.65	-1.60%	15,887
Jul 17, 2024	39.31	39.35	38.54	38.82	38.26	-1.27%	10,648
Jul 16, 2024	39.92	40.14	38.93	39.32	38.76	-0.68%	23,091
Jul 15, 2024	39.19	40.05	39.00	39.59	39.02	1.12%	11,255
Jul 12, 2024	40.10	40.23	38.80	39.15	38.59	-1.41%	26,022
Jul 11, 2024	40.22	40.61	39.69	39.71	39.14	-1.61%	12,985
Jul 10, 2024	39.02	40.73	39.02	40.36	39.78	3.86%	22,438
Jul 9, 2024	38.75	39.42	38.61	38.86	38.30	-0.64%	24,617
Jul 8, 2024	40.57	40.75	38.75	39.11	38.55	-2.71%	45,494
Jul 5, 2024	40.92	40.92	39.32	40.20	39.62	-0.52%	39,598
Jul 3, 2024	41.28	42.46	40.40	40.41	39.83	-2.34%	50,908
Jul 2, 2024	39.49	41.60	39.25	41.38	40.79	8.18%	135,052