Euroseas Ltd. (ESEA)
NASDAQ: ESEA · Real-Time Price · USD
41.21
-0.20 (-0.48%)
Nov 1, 2024, 4:00 PM EDT - Market closed
Euroseas Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 1, 2024 | 35.39 | 38.63 | 35.33 | 38.25 | 37.70 | 9.57% | 58,011 |
Jun 28, 2024 | 35.00 | 35.73 | 34.91 | 34.91 | 34.41 | -0.71% | 13,104 |
Jun 27, 2024 | 35.74 | 35.74 | 35.10 | 35.16 | 34.66 | -1.54% | 7,545 |
Jun 26, 2024 | 36.32 | 36.34 | 35.70 | 35.71 | 35.20 | -1.79% | 10,976 |
Jun 25, 2024 | 35.50 | 36.36 | 35.13 | 36.36 | 35.84 | 1.91% | 13,470 |
Jun 24, 2024 | 35.95 | 36.36 | 35.65 | 35.68 | 35.17 | -0.81% | 14,148 |
Jun 21, 2024 | 36.20 | 36.40 | 35.65 | 35.97 | 35.45 | -0.36% | 18,303 |
Jun 20, 2024 | 35.16 | 36.66 | 35.16 | 36.10 | 35.58 | 3.14% | 13,005 |
Jun 18, 2024 | 34.70 | 35.82 | 34.67 | 35.00 | 34.50 | 0.81% | 17,108 |
Jun 17, 2024 | 34.97 | 35.43 | 34.72 | 34.72 | 34.22 | -1.95% | 18,561 |
Jun 14, 2024 | 35.12 | 35.41 | 34.57 | 35.41 | 34.90 | -0.53% | 31,948 |
Jun 13, 2024 | 36.45 | 36.52 | 35.31 | 35.60 | 35.09 | -2.47% | 22,635 |
Jun 12, 2024 | 37.72 | 38.08 | 36.40 | 36.50 | 35.98 | -2.33% | 27,502 |