Euroseas Ltd. (ESEA)
NASDAQ: ESEA · Real-Time Price · USD
51.67
+0.68 (1.33%)
Jul 24, 2025, 3:01 PM - Market open

Euroseas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202551.1751.8949.8551.59-1.17%17,147
Jul 23, 202550.7051.5050.5250.9950.990.87%56,677
Jul 22, 202549.8050.9049.8050.5550.552.00%30,530
Jul 21, 202549.2050.2549.0049.5649.560.28%36,174
Jul 18, 202549.3549.7948.7649.4249.42-0.26%30,410
Jul 17, 202548.6050.1148.6049.5549.551.81%36,619
Jul 16, 202548.0049.1248.0048.6748.671.27%32,158
Jul 15, 202548.9249.4848.0348.0648.06-0.97%42,576
Jul 14, 202549.0449.2547.5148.5348.53-1.18%40,860
Jul 11, 202547.4049.5347.3249.1149.113.83%47,272
Jul 10, 202547.0048.5047.0047.3047.300.87%37,524
Jul 9, 202549.0949.3646.5946.8946.89-6.24%64,802
Jul 8, 202548.8550.5048.7950.0149.334.06%123,884
Jul 7, 202547.9049.8147.5148.0647.401.17%60,854
Jul 3, 202546.3847.7446.3847.5146.862.40%19,182
Jul 2, 202546.0047.0045.8046.3945.761.80%42,997
Jul 1, 202544.7946.0044.7945.5744.951.90%46,276
Jun 30, 202545.6945.6943.6044.7244.11-1.78%48,412
Jun 27, 202545.4646.1545.2045.5344.91-0.42%26,811
Jun 26, 202546.6746.6744.8245.7245.10-2.27%45,721
Jun 25, 202547.8847.8844.8146.7846.14-1.81%63,657
Jun 24, 202546.4247.6746.3347.6446.993.01%54,804
Jun 23, 202544.8546.6944.8246.2545.623.28%52,798
Jun 20, 202546.3747.0044.5044.7844.17-1.99%59,252
Jun 18, 202549.0050.8245.0345.6945.071.47%109,080
Jun 17, 202544.6245.4944.3245.0344.411.15%48,207
Jun 16, 202544.6945.7544.0644.5243.912.09%54,946
Jun 13, 202543.4943.9342.4743.6143.010.02%20,070
Jun 12, 202542.8644.0842.7543.6043.000.86%20,792
Jun 11, 202541.4543.2641.4443.2342.644.67%33,869
Jun 10, 202541.6042.1941.1741.3040.740.27%31,330
Jun 9, 202541.0842.6540.8641.1940.630.83%28,332
Jun 6, 202540.6341.0039.5940.8540.290.67%14,279
Jun 5, 202539.4941.0639.2740.5840.033.36%49,176
Jun 4, 202538.6439.5438.6439.2638.720.98%13,046
Jun 3, 202538.5039.1038.0038.8838.350.83%30,288
Jun 2, 202538.6838.6838.1338.5638.030.60%16,144
May 30, 202537.9938.5937.7238.3337.810.34%15,422
May 29, 202537.8538.5037.5238.2037.681.46%13,617
May 28, 202537.8038.1837.6537.6537.14-0.50%7,901
May 27, 202537.9438.6937.7537.8437.320.03%17,283
May 23, 202537.5638.2237.4037.8337.31-1.20%10,530
May 22, 202537.6239.2437.6238.2937.77-1.69%14,361
May 21, 202538.9939.4037.5538.9538.42-0.10%24,706
May 20, 202538.0539.1137.8238.9938.463.01%14,528
May 19, 202538.7539.3037.5137.8537.33-2.32%41,768
May 16, 202537.6539.3837.6138.7538.223.36%34,946
May 15, 202538.0538.3437.1137.4936.98-0.32%17,843
May 14, 202538.8338.8837.6137.6137.10-2.92%18,497
May 13, 202538.4238.8338.0738.7438.210.82%34,012