Euroseas Ltd. (ESEA)
NASDAQ: ESEA · Real-Time Price · USD
61.89
+0.12 (0.19%)
At close: Sep 5, 2025, 4:00 PM
61.80
-0.09 (-0.15%)
After-hours: Sep 5, 2025, 6:08 PM EDT
Euroseas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 61.77 | 62.00 | 60.42 | 61.89 | 61.89 | 0.19% | 21,093 |
| Sep 4, 2025 | 62.10 | 62.66 | 60.50 | 61.77 | 61.77 | 0.54% | 28,352 |
| Sep 3, 2025 | 60.70 | 61.44 | 59.40 | 61.44 | 61.44 | 0.65% | 59,541 |
| Sep 2, 2025 | 62.27 | 62.31 | 60.20 | 61.05 | 61.05 | -1.97% | 34,077 |
| Aug 29, 2025 | 61.63 | 63.00 | 61.01 | 62.27 | 62.27 | 0.31% | 34,025 |
| Aug 28, 2025 | 62.18 | 62.79 | 60.96 | 62.08 | 62.08 | -0.14% | 30,611 |
| Aug 27, 2025 | 64.34 | 64.45 | 61.77 | 62.17 | 62.17 | -1.99% | 29,618 |
| Aug 26, 2025 | 61.75 | 64.45 | 61.07 | 63.43 | 63.43 | 2.24% | 50,804 |
| Aug 25, 2025 | 65.00 | 65.00 | 60.52 | 62.04 | 62.04 | -3.96% | 79,917 |
| Aug 22, 2025 | 63.50 | 65.50 | 63.15 | 64.60 | 64.60 | 1.94% | 58,614 |
| Aug 21, 2025 | 62.90 | 63.91 | 62.25 | 63.37 | 63.37 | 0.75% | 68,760 |
| Aug 20, 2025 | 61.70 | 63.19 | 60.01 | 62.90 | 62.90 | 2.13% | 67,400 |
| Aug 19, 2025 | 61.08 | 62.50 | 60.71 | 61.59 | 61.59 | 1.43% | 79,644 |
| Aug 18, 2025 | 60.00 | 61.25 | 58.32 | 60.72 | 60.72 | 1.62% | 60,964 |
| Aug 15, 2025 | 56.35 | 59.93 | 55.90 | 59.75 | 59.75 | 6.64% | 94,154 |
| Aug 14, 2025 | 55.51 | 56.95 | 53.76 | 56.03 | 56.03 | -0.76% | 34,023 |
| Aug 13, 2025 | 53.60 | 56.66 | 53.13 | 56.46 | 56.46 | 10.00% | 153,628 |
| Aug 12, 2025 | 49.85 | 52.00 | 49.00 | 51.33 | 51.33 | 2.93% | 30,545 |
| Aug 11, 2025 | 49.78 | 50.99 | 49.20 | 49.87 | 49.87 | -0.13% | 24,349 |
| Aug 8, 2025 | 51.59 | 52.75 | 49.05 | 49.93 | 49.93 | -2.60% | 25,157 |
| Aug 7, 2025 | 53.00 | 53.49 | 50.90 | 51.27 | 51.27 | -3.27% | 36,432 |
| Aug 6, 2025 | 52.50 | 53.15 | 52.24 | 53.00 | 53.00 | 1.07% | 48,249 |
| Aug 5, 2025 | 51.00 | 52.99 | 49.59 | 52.44 | 52.44 | 2.09% | 30,181 |
| Aug 4, 2025 | 51.84 | 52.17 | 51.05 | 51.37 | 51.37 | -0.15% | 23,427 |
| Aug 1, 2025 | 51.48 | 52.46 | 48.89 | 51.44 | 51.44 | -0.60% | 45,700 |
| Jul 31, 2025 | 51.31 | 52.30 | 51.10 | 51.75 | 51.75 | 0.66% | 28,528 |
| Jul 30, 2025 | 52.74 | 52.91 | 50.96 | 51.41 | 51.41 | -2.52% | 33,597 |
| Jul 29, 2025 | 51.83 | 53.05 | 50.86 | 52.74 | 52.74 | 1.97% | 61,522 |
| Jul 28, 2025 | 51.63 | 51.72 | 50.61 | 51.72 | 51.72 | -0.09% | 22,366 |
| Jul 25, 2025 | 51.79 | 52.00 | 51.36 | 51.77 | 51.77 | -0.24% | 30,094 |
| Jul 24, 2025 | 51.17 | 51.89 | 49.85 | 51.89 | 51.89 | 1.77% | 22,544 |
| Jul 23, 2025 | 50.70 | 51.50 | 50.52 | 50.99 | 50.99 | 0.87% | 56,677 |
| Jul 22, 2025 | 49.80 | 50.90 | 49.80 | 50.55 | 50.55 | 2.00% | 30,530 |
| Jul 21, 2025 | 49.20 | 50.25 | 49.00 | 49.56 | 49.56 | 0.28% | 36,174 |
| Jul 18, 2025 | 49.35 | 49.79 | 48.76 | 49.42 | 49.42 | -0.26% | 30,410 |
| Jul 17, 2025 | 48.60 | 50.11 | 48.60 | 49.55 | 49.55 | 1.81% | 36,619 |
| Jul 16, 2025 | 48.00 | 49.12 | 48.00 | 48.67 | 48.67 | 1.27% | 32,158 |
| Jul 15, 2025 | 48.92 | 49.48 | 48.03 | 48.06 | 48.06 | -0.97% | 42,576 |
| Jul 14, 2025 | 49.04 | 49.25 | 47.51 | 48.53 | 48.53 | -1.18% | 40,860 |
| Jul 11, 2025 | 47.40 | 49.53 | 47.32 | 49.11 | 49.11 | 3.83% | 47,272 |
| Jul 10, 2025 | 47.00 | 48.50 | 47.00 | 47.30 | 47.30 | 0.87% | 37,524 |
| Jul 9, 2025 | 49.09 | 49.36 | 46.59 | 46.89 | 46.89 | -6.24% | 64,802 |
| Jul 8, 2025 | 48.85 | 50.50 | 48.79 | 50.01 | 49.33 | 4.06% | 123,884 |
| Jul 7, 2025 | 47.90 | 49.81 | 47.51 | 48.06 | 47.40 | 1.17% | 60,854 |
| Jul 3, 2025 | 46.38 | 47.74 | 46.38 | 47.51 | 46.86 | 2.40% | 19,182 |
| Jul 2, 2025 | 46.00 | 47.00 | 45.80 | 46.39 | 45.76 | 1.80% | 42,997 |
| Jul 1, 2025 | 44.79 | 46.00 | 44.79 | 45.57 | 44.95 | 1.90% | 46,276 |
| Jun 30, 2025 | 45.69 | 45.69 | 43.60 | 44.72 | 44.11 | -1.78% | 48,412 |
| Jun 27, 2025 | 45.46 | 46.15 | 45.20 | 45.53 | 44.91 | -0.42% | 26,811 |
| Jun 26, 2025 | 46.67 | 46.67 | 44.82 | 45.72 | 45.10 | -2.27% | 45,721 |