Euroseas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 3, 2025	30.80	31.00	30.21	30.77	24.92	-0.77%	30,441
Jan 31, 2025	31.33	31.60	31.01	31.01	25.12	-1.21%	17,826
Jan 30, 2025	31.52	32.15	31.38	31.39	25.42	-0.60%	19,751
Jan 29, 2025	31.00	32.01	31.00	31.58	25.58	2.13%	25,333
Jan 28, 2025	31.25	31.77	30.65	30.92	25.04	-1.47%	45,537
Jan 27, 2025	31.17	31.99	31.17	31.38	25.42	-0.73%	23,124
Jan 24, 2025	32.02	32.32	31.15	31.61	25.60	-1.43%	61,385
Jan 23, 2025	32.07	32.81	31.86	32.07	25.98	0.16%	34,934
Jan 22, 2025	32.40	32.52	31.33	32.02	25.93	-3.64%	85,291
Jan 21, 2025	33.33	33.71	32.71	33.23	26.91	0.67%	60,024
Jan 17, 2025	33.57	33.68	32.75	33.01	26.74	-2.22%	46,511
Jan 16, 2025	34.43	34.53	33.51	33.76	27.34	-2.23%	21,012
Jan 15, 2025	34.50	34.70	34.17	34.53	27.97	0.49%	28,672
Jan 14, 2025	34.47	34.56	33.80	34.36	27.83	-0.29%	26,506
Jan 13, 2025	34.37	35.00	34.00	34.46	27.91	-1.77%	29,067