Euroseas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2025	59.01	61.01	58.50	59.57	59.57	1.26%	32,549
Nov 10, 2025	58.50	59.95	56.84	58.83	58.83	1.59%	47,029
Nov 7, 2025	57.01	58.16	56.63	57.91	57.91	1.74%	22,884
Nov 6, 2025	58.50	59.17	56.14	56.92	56.92	-3.77%	59,904
Nov 5, 2025	57.03	59.43	56.47	59.15	59.15	4.14%	44,918
Nov 4, 2025	59.31	59.31	56.24	56.80	56.80	-4.92%	33,082
Nov 3, 2025	57.63	59.99	57.00	59.74	59.74	3.82%	34,053
Oct 31, 2025	58.39	58.90	57.06	57.54	57.54	-1.46%	20,324
Oct 30, 2025	56.16	58.93	56.16	58.39	58.39	3.92%	21,759
Oct 29, 2025	57.04	58.64	56.01	56.19	56.19	-1.49%	26,919
Oct 28, 2025	54.94	59.10	54.94	57.04	57.04	3.86%	42,853
Oct 27, 2025	55.67	56.78	54.68	54.92	54.92	-0.99%	22,001
Oct 24, 2025	56.65	57.15	54.93	55.47	55.47	-0.41%	19,310
Oct 23, 2025	54.89	56.42	54.13	55.70	55.70	1.27%	41,417
Oct 22, 2025	54.68	55.05	53.61	55.00	55.00	0.95%	26,340
Oct 21, 2025	55.05	55.72	54.22	54.48	54.48	-1.10%	16,232
Oct 20, 2025	56.33	57.88	54.34	55.09	55.09	-0.78%	26,979
Oct 17, 2025	54.94	56.56	53.61	55.52	55.52	-0.05%	27,877
Oct 16, 2025	56.64	57.40	54.99	55.55	55.55	-1.56%	21,292
Oct 15, 2025	56.59	57.88	56.00	56.43	56.43	0.41%	19,928
Oct 14, 2025	57.90	58.36	55.58	56.20	56.20	-3.17%	35,717
Oct 13, 2025	54.54	58.75	54.54	58.04	58.04	8.69%	68,574
Oct 10, 2025	56.14	57.19	53.29	53.40	53.40	-5.04%	30,817
Oct 9, 2025	55.90	57.18	55.90	56.24	56.24	0.30%	33,119
Oct 8, 2025	57.20	57.62	55.01	56.07	56.07	-0.75%	59,833
Oct 7, 2025	57.21	57.26	54.97	56.49	56.49	-1.71%	55,101
Oct 6, 2025	57.92	58.04	56.80	57.48	57.48	-0.53%	36,962
Oct 3, 2025	58.18	59.16	56.51	57.78	57.78	-0.86%	41,601
Oct 2, 2025	60.63	61.04	57.29	58.28	58.28	-4.02%	42,756
Oct 1, 2025	59.10	61.54	59.03	60.72	60.72	1.86%	41,208
Sep 30, 2025	59.22	59.78	58.53	59.61	59.61	0.32%	45,787
Sep 29, 2025	62.03	62.41	58.00	59.42	59.42	-4.13%	101,847
Sep 26, 2025	62.27	63.00	61.91	61.98	61.98	-0.55%	20,954
Sep 25, 2025	60.80	62.65	60.12	62.32	62.32	1.66%	32,149
Sep 24, 2025	62.51	63.50	61.29	61.30	61.30	-1.67%	33,269
Sep 23, 2025	64.50	66.00	61.90	62.34	62.34	-4.18%	100,975
Sep 22, 2025	62.60	65.50	62.60	65.06	65.06	4.03%	44,042
Sep 19, 2025	64.24	64.64	62.27	62.54	62.54	-1.74%	31,882
Sep 18, 2025	63.79	64.11	62.30	63.65	63.65	0.13%	30,785
Sep 17, 2025	62.19	64.99	61.85	63.57	63.57	2.83%	42,823
Sep 16, 2025	63.34	63.60	61.67	61.82	61.82	-2.84%	26,712
Sep 15, 2025	64.29	64.32	62.28	63.63	63.63	-0.53%	39,580
Sep 12, 2025	62.77	64.99	62.77	63.97	63.97	1.37%	31,436
Sep 11, 2025	62.48	63.20	61.08	63.10	63.10	1.86%	32,198
Sep 10, 2025	62.15	63.09	61.22	61.95	61.95	-0.36%	43,764
Sep 9, 2025	63.17	63.97	61.60	62.17	62.17	-3.45%	43,661
Sep 8, 2025	62.50	64.49	62.50	64.39	63.67	4.04%	55,577
Sep 5, 2025	61.77	62.00	60.42	61.89	61.20	0.19%	21,095
Sep 4, 2025	62.10	62.66	60.50	61.77	61.08	0.54%	28,352
Sep 3, 2025	60.70	61.44	59.40	61.44	60.76	0.65%	59,541