Euroseas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	29.19	29.39	28.68	28.84	28.84	-1.80%	14,591
Apr 14, 2025	29.91	30.00	28.48	29.37	29.37	-0.58%	26,789
Apr 11, 2025	28.50	29.85	28.50	29.54	29.54	3.03%	14,027
Apr 10, 2025	29.50	29.62	27.68	28.67	28.67	-2.68%	34,096
Apr 9, 2025	27.83	29.93	27.80	29.46	29.46	6.24%	26,669
Apr 8, 2025	28.70	30.00	27.21	27.73	27.73	-1.42%	54,996
Apr 7, 2025	26.36	29.32	26.30	28.13	28.13	3.42%	68,471
Apr 4, 2025	28.74	29.15	26.80	27.20	27.20	-8.05%	76,487
Apr 3, 2025	30.34	30.36	29.10	29.58	29.58	-4.73%	58,622
Apr 2, 2025	31.65	31.99	30.82	31.05	31.05	-2.39%	22,217
Apr 1, 2025	30.65	31.84	30.65	31.81	31.81	3.78%	15,680
Mar 31, 2025	30.49	30.90	30.14	30.65	30.65	-0.23%	21,355
Mar 28, 2025	30.30	30.89	30.30	30.72	30.72	1.15%	22,298
Mar 27, 2025	31.26	31.60	30.37	30.37	30.37	-2.85%	25,065
Mar 26, 2025	31.37	31.85	31.02	31.26	31.26	-1.26%	17,045
Mar 25, 2025	31.08	31.67	30.96	31.66	31.66	1.64%	14,652
Mar 24, 2025	30.94	31.40	30.76	31.15	31.15	1.27%	26,994
Mar 21, 2025	31.60	31.62	30.60	30.76	30.76	-1.47%	36,209
Mar 20, 2025	31.51	31.96	31.15	31.22	31.22	-0.95%	28,856
Mar 19, 2025	30.46	32.26	30.46	31.52	31.52	5.63%	68,301
Mar 18, 2025	28.40	29.94	28.36	29.84	29.84	-11.27%	79,403
Mar 17, 2025	32.55	33.65	32.48	33.63	27.78	3.22%	30,629
Mar 14, 2025	32.90	33.26	32.20	32.58	26.92	0.25%	24,788
Mar 13, 2025	33.16	33.60	32.22	32.50	26.85	-2.17%	13,068
Mar 12, 2025	32.44	33.95	31.96	33.22	27.44	2.25%	52,919
Mar 11, 2025	32.31	32.73	31.75	32.49	26.84	-0.73%	57,365
Mar 10, 2025	33.47	33.51	31.92	32.73	26.51	-2.15%	66,983
Mar 7, 2025	32.73	34.18	32.60	33.45	27.09	1.64%	35,689
Mar 6, 2025	33.40	33.99	32.40	32.91	26.66	-0.48%	44,952
Mar 5, 2025	33.19	33.35	32.60	33.07	26.78	-0.57%	49,196
Mar 4, 2025	34.10	34.10	32.26	33.26	26.94	-1.28%	57,312
Mar 3, 2025	35.51	35.85	33.60	33.69	27.29	-4.83%	41,887
Feb 28, 2025	34.00	35.54	34.00	35.40	28.67	5.42%	50,185
Feb 27, 2025	34.40	35.00	33.21	33.58	27.20	-1.18%	37,283
Feb 26, 2025	32.98	33.98	32.98	33.98	27.52	2.38%	17,847
Feb 25, 2025	32.88	33.28	32.43	33.19	26.88	0.85%	15,489
Feb 24, 2025	33.89	33.89	32.44	32.91	26.66	-2.72%	30,187
Feb 21, 2025	34.17	34.89	33.02	33.83	27.40	-0.06%	28,211
Feb 20, 2025	33.75	34.15	33.50	33.85	27.42	0.89%	19,514
Feb 19, 2025	34.60	34.60	33.17	33.55	27.17	-3.40%	18,096
Feb 18, 2025	34.15	34.89	34.15	34.73	28.13	1.76%	28,286
Feb 14, 2025	33.92	34.50	33.90	34.13	27.64	0.74%	18,695
Feb 13, 2025	34.72	34.79	33.51	33.88	27.44	-3.09%	29,287
Feb 12, 2025	33.76	35.86	33.76	34.96	28.32	3.55%	50,242
Feb 11, 2025	33.57	34.30	33.02	33.76	27.34	0.27%	31,358
Feb 10, 2025	33.14	34.29	33.00	33.67	27.27	2.50%	76,770
Feb 7, 2025	32.72	33.35	32.30	32.85	26.61	0.74%	23,011
Feb 6, 2025	32.27	33.23	31.77	32.61	26.41	1.08%	34,306
Feb 5, 2025	31.99	32.66	31.61	32.26	26.13	-0.03%	20,103
Feb 4, 2025	31.00	32.80	31.00	32.27	26.14	4.87%	30,299