Euroseas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	32.95	34.66	32.95	34.22	34.22	3.41%	61,589
Dec 19, 2024	33.86	34.89	32.93	33.09	33.09	-2.27%	118,300
Dec 18, 2024	34.12	34.82	33.17	33.86	33.86	-0.76%	97,423
Dec 17, 2024	34.47	34.82	33.48	34.12	34.12	-2.18%	68,000
Dec 16, 2024	35.70	35.70	34.85	34.88	34.88	-2.32%	58,000
Dec 13, 2024	36.04	36.44	35.50	35.71	35.71	-0.17%	23,000
Dec 12, 2024	35.72	36.46	35.50	35.77	35.77	0.06%	37,129
Dec 11, 2024	37.58	37.60	35.71	35.75	35.75	-5.07%	51,500
Dec 10, 2024	37.40	38.15	37.12	37.66	37.66	0.59%	39,713
Dec 9, 2024	38.64	39.11	37.21	37.44	37.44	-4.27%	52,400
Dec 6, 2024	40.14	40.43	38.54	39.11	38.51	-1.36%	44,906
Dec 5, 2024	39.27	40.73	39.00	39.65	39.04	1.48%	41,100
Dec 4, 2024	39.26	40.47	38.83	39.07	38.47	-1.31%	25,200
Dec 3, 2024	39.45	40.11	38.71	39.59	38.98	0.23%	26,000
Dec 2, 2024	38.25	40.05	38.15	39.50	38.89	3.67%	58,300
Nov 29, 2024	38.70	39.58	37.37	38.10	37.52	-1.47%	49,800
Nov 27, 2024	39.35	40.01	38.67	38.67	38.08	-1.80%	30,000
Nov 26, 2024	40.35	40.95	39.18	39.38	38.78	-3.31%	27,400
Nov 25, 2024	40.51	40.81	39.13	40.73	40.11	0.57%	42,000
Nov 22, 2024	39.06	41.01	38.47	40.50	39.88	2.66%	60,653
Nov 21, 2024	43.00	43.02	39.16	39.45	38.84	-6.74%	106,191
Nov 20, 2024	42.91	43.45	41.87	42.30	41.65	-0.47%	38,200
Nov 19, 2024	42.30	42.73	41.61	42.50	41.85	0.31%	21,124
Nov 18, 2024	43.02	43.02	42.18	42.37	41.72	-0.94%	18,800
Nov 15, 2024	42.06	43.00	41.75	42.77	42.11	2.47%	42,757
Nov 14, 2024	40.35	41.85	40.35	41.74	41.10	4.01%	28,407
Nov 13, 2024	40.02	41.91	39.92	40.13	39.51	0.53%	62,522
Nov 12, 2024	40.00	40.89	39.67	39.92	39.31	-0.57%	57,914
Nov 11, 2024	41.49	41.75	39.83	40.15	39.53	-3.67%	49,220
Nov 8, 2024	41.65	41.83	41.01	41.68	41.04	0.80%	25,300
Nov 7, 2024	41.55	42.72	41.35	41.35	40.72	-0.53%	25,700
Nov 6, 2024	42.00	42.05	40.21	41.57	40.93	-0.19%	36,532
Nov 5, 2024	40.74	41.98	40.74	41.65	41.01	2.54%	29,327
Nov 4, 2024	41.20	41.91	40.58	40.62	40.00	-1.43%	23,347
Nov 1, 2024	41.62	41.92	41.21	41.21	40.58	-0.48%	20,534
Oct 31, 2024	40.75	41.93	40.75	41.41	40.77	1.62%	38,944
Oct 30, 2024	41.11	41.44	40.28	40.75	40.12	-0.85%	25,210
Oct 29, 2024	40.70	41.43	40.70	41.10	40.47	0.22%	22,500
Oct 28, 2024	41.81	41.81	40.05	41.01	40.38	-2.22%	50,346
Oct 25, 2024	42.97	42.97	41.58	41.94	41.30	-1.36%	20,900
Oct 24, 2024	42.10	42.69	41.79	42.52	41.87	1.58%	28,600
Oct 23, 2024	43.58	43.64	41.72	41.86	41.22	-4.30%	53,118
Oct 22, 2024	42.07	43.93	42.07	43.74	43.07	3.85%	31,207
Oct 21, 2024	43.29	43.29	42.02	42.12	41.47	-2.75%	42,400
Oct 18, 2024	42.56	43.77	42.56	43.31	42.65	2.15%	42,230
Oct 17, 2024	43.14	43.15	42.02	42.40	41.75	-1.69%	27,306
Oct 16, 2024	42.46	43.14	42.35	43.13	42.47	1.75%	31,115
Oct 15, 2024	43.16	43.16	42.00	42.39	41.74	-1.72%	32,300
Oct 14, 2024	43.50	43.55	42.11	43.13	42.47	-0.39%	42,400
Oct 11, 2024	44.95	45.26	43.06	43.30	42.64	-3.52%	49,200
Oct 10, 2024	43.50	45.18	43.50	44.88	44.19	3.29%	79,600
Oct 9, 2024	42.16	43.45	41.49	43.45	42.78	2.96%	70,119
Oct 8, 2024	43.85	44.30	42.12	42.20	41.55	-4.63%	80,200
Oct 7, 2024	45.20	45.45	44.03	44.25	43.57	-0.70%	75,200
Oct 4, 2024	49.00	49.30	44.29	44.56	43.88	-11.52%	184,500
Oct 3, 2024	50.92	50.92	49.39	50.36	49.59	-0.08%	66,035
Oct 2, 2024	49.24	50.40	49.06	50.40	49.63	2.73%	48,011
Oct 1, 2024	48.80	49.23	47.48	49.06	48.31	0.43%	51,100
Sep 30, 2024	49.58	49.58	48.31	48.85	48.10	-1.15%	36,345
Sep 27, 2024	49.60	49.69	48.57	49.42	48.66	-0.04%	43,845
Sep 26, 2024	48.92	49.80	47.66	49.44	48.68	2.21%	39,420
Sep 25, 2024	47.92	49.50	47.58	48.37	47.63	2.07%	67,956
Sep 24, 2024	45.09	47.41	45.00	47.39	46.66	5.24%	39,035
Sep 23, 2024	45.65	45.95	44.74	45.03	44.34	-3.47%	52,700
Sep 20, 2024	45.86	46.65	44.30	46.65	45.93	1.55%	42,460
Sep 19, 2024	44.83	46.00	43.84	45.94	45.24	4.41%	51,800
Sep 18, 2024	44.14	44.89	43.35	44.00	43.32	0.14%	14,800
Sep 17, 2024	44.01	44.29	43.43	43.94	43.27	-0.14%	19,900
Sep 16, 2024	43.90	44.00	43.34	44.00	43.32	1.64%	19,318
Sep 13, 2024	44.26	44.51	42.98	43.29	42.63	-1.52%	27,300
Sep 12, 2024	43.13	45.75	42.92	43.96	43.29	2.30%	41,917
Sep 11, 2024	42.10	43.10	41.66	42.97	42.31	2.58%	21,600
Sep 10, 2024	41.58	41.90	40.93	41.89	41.25	1.60%	32,500
Sep 9, 2024	42.95	42.99	41.23	41.23	40.60	-3.67%	44,857
Sep 6, 2024	43.35	44.17	42.11	42.80	41.55	-0.88%	69,531
Sep 5, 2024	43.14	43.51	42.55	43.18	41.92	-0.23%	24,826
Sep 4, 2024	42.10	44.32	42.10	43.28	42.02	2.88%	35,200
Sep 3, 2024	45.22	45.22	41.80	42.07	40.84	-7.01%	64,400
Aug 30, 2024	43.82	45.50	42.90	45.24	43.92	3.69%	41,500
Aug 29, 2024	45.00	45.07	43.57	43.63	42.36	-3.69%	29,127
Aug 28, 2024	45.92	45.92	44.65	45.30	43.98	-1.22%	23,303
Aug 27, 2024	45.76	46.01	45.30	45.86	44.52	0.22%	16,909
Aug 26, 2024	46.66	47.70	45.26	45.76	44.43	-1.04%	31,500
Aug 23, 2024	45.94	46.46	45.08	46.24	44.89	1.67%	42,800
Aug 22, 2024	45.50	45.98	44.63	45.48	44.15	0.13%	33,000
Aug 21, 2024	48.50	48.50	45.04	45.42	44.10	-4.98%	47,117
Aug 20, 2024	47.00	48.00	45.90	47.80	46.41	1.66%	53,900
Aug 19, 2024	44.21	47.81	44.21	47.02	45.65	6.36%	98,500
Aug 16, 2024	44.81	45.46	43.61	44.21	42.92	-1.32%	32,200
Aug 15, 2024	44.75	45.67	44.25	44.80	43.49	0.43%	42,200
Aug 14, 2024	45.00	45.00	43.75	44.61	43.31	-0.87%	28,015
Aug 13, 2024	45.94	45.94	43.23	45.00	43.69	-1.06%	62,100
Aug 12, 2024	42.67	45.69	41.90	45.48	44.15	9.06%	173,811
Aug 9, 2024	40.20	41.99	39.64	41.70	40.48	4.04%	59,455
Aug 8, 2024	41.28	41.28	39.02	40.08	38.91	-0.17%	41,400
Aug 7, 2024	41.10	41.10	39.48	40.15	38.98	0.63%	29,135
Aug 6, 2024	39.00	40.77	38.15	39.90	38.74	10.89%	88,292
Aug 5, 2024	34.80	36.30	34.36	35.98	34.93	0.08%	37,300
Aug 2, 2024	35.83	36.47	34.63	35.95	34.90	0.33%	43,041
Aug 1, 2024	36.83	36.88	35.67	35.83	34.79	-3.11%	29,889