Euroseas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2025	38.68	38.68	38.24	38.47	-	0.37%	9,177
May 30, 2025	37.99	38.59	37.72	38.33	38.33	0.34%	15,422
May 29, 2025	37.85	38.50	37.52	38.20	38.20	1.46%	13,617
May 28, 2025	37.80	38.18	37.65	37.65	37.65	-0.50%	7,901
May 27, 2025	37.94	38.69	37.75	37.84	37.84	0.03%	17,283
May 23, 2025	37.56	38.22	37.40	37.83	37.83	-1.20%	10,530
May 22, 2025	37.62	39.24	37.62	38.29	38.29	-1.69%	14,361
May 21, 2025	38.99	39.40	37.55	38.95	38.95	-0.10%	24,706
May 20, 2025	38.05	39.11	37.82	38.99	38.99	3.01%	14,528
May 19, 2025	38.75	39.30	37.51	37.85	37.85	-2.32%	41,768
May 16, 2025	37.65	39.38	37.61	38.75	38.75	3.36%	34,946
May 15, 2025	38.05	38.34	37.11	37.49	37.49	-0.32%	17,843
May 14, 2025	38.83	38.88	37.61	37.61	37.61	-2.92%	18,497
May 13, 2025	38.42	38.83	38.07	38.74	38.74	0.82%	34,012
May 12, 2025	36.81	38.76	35.80	38.43	38.43	8.73%	65,225
May 9, 2025	33.76	35.43	33.76	35.34	35.34	0.31%	13,134
May 8, 2025	35.15	35.63	34.89	35.23	35.23	1.28%	14,070
May 7, 2025	34.84	35.28	34.20	34.79	34.79	-0.01%	13,696
May 6, 2025	34.00	35.00	33.88	34.79	34.79	2.78%	24,757
May 5, 2025	32.37	34.32	32.37	33.85	33.85	4.67%	51,017
May 2, 2025	32.50	33.00	32.24	32.34	32.34	0.72%	12,086
May 1, 2025	31.13	33.00	30.72	32.11	32.11	3.15%	26,769
Apr 30, 2025	31.21	31.21	30.52	31.13	31.13	-0.57%	10,652
Apr 29, 2025	31.44	31.75	30.88	31.31	31.31	0.84%	9,773
Apr 28, 2025	31.21	31.35	30.90	31.05	31.05	-0.26%	10,358
Apr 25, 2025	31.03	31.79	30.38	31.13	31.13	0.81%	22,333
Apr 24, 2025	30.22	31.70	30.22	30.88	30.88	2.56%	23,471
Apr 23, 2025	28.39	30.50	28.39	30.11	30.11	6.70%	25,889
Apr 22, 2025	29.20	29.20	28.22	28.22	28.22	-3.36%	20,629
Apr 21, 2025	29.45	29.45	28.52	29.20	29.20	-0.68%	14,974
Apr 17, 2025	29.07	29.54	28.87	29.40	29.40	1.66%	26,498
Apr 16, 2025	28.79	29.28	28.67	28.92	28.92	0.28%	11,938
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