Euroseas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	67.63	69.79	66.65	69.61	-	4.10%	24,651
Mar 3, 2026	68.39	68.39	62.74	66.87	66.87	-4.23%	121,564
Mar 2, 2026	69.06	72.87	68.14	69.82	69.82	1.57%	124,393
Feb 27, 2026	65.54	69.48	64.80	68.74	68.74	4.88%	75,059
Feb 26, 2026	63.11	65.82	62.05	65.54	65.54	4.05%	128,441
Feb 25, 2026	59.59	63.87	59.40	62.99	62.99	0.91%	110,331
Feb 24, 2026	61.65	62.92	60.42	62.42	62.42	2.33%	36,145
Feb 23, 2026	60.69	61.29	58.85	61.00	61.00	0.20%	37,485
Feb 20, 2026	59.81	61.44	58.63	60.88	60.88	1.74%	59,379
Feb 19, 2026	58.68	60.99	58.46	59.84	59.84	1.53%	55,729
Feb 18, 2026	59.45	60.31	57.86	58.94	58.94	0.07%	44,146
Feb 17, 2026	56.55	61.99	56.44	58.90	58.90	4.16%	67,584
Feb 13, 2026	55.65	57.24	55.26	56.55	56.55	1.78%	10,784
Feb 12, 2026	57.55	58.02	54.75	55.56	55.56	-3.31%	24,054
Feb 11, 2026	57.03	58.49	55.76	57.46	57.46	1.38%	48,846
Feb 10, 2026	54.85	57.00	54.22	56.68	56.68	5.94%	39,693
Feb 9, 2026	53.38	55.21	53.25	53.50	53.50	-	26,341
Feb 6, 2026	54.01	54.61	52.98	53.50	53.50	0.75%	29,551
Feb 5, 2026	53.05	54.41	52.37	53.10	53.10	-0.58%	29,575
Feb 4, 2026	55.50	55.51	51.65	53.41	53.41	-3.50%	46,564
Feb 3, 2026	57.14	57.14	54.38	55.35	55.35	-2.07%	29,604
Feb 2, 2026	57.12	57.99	56.00	56.52	56.52	-1.15%	32,033
Jan 30, 2026	57.65	58.02	56.00	57.18	57.18	-1.41%	31,205
Jan 29, 2026	57.13	58.55	56.07	58.00	58.00	1.99%	30,233
Jan 28, 2026	56.05	57.61	55.51	56.87	56.87	2.19%	30,698
Jan 27, 2026	54.99	56.26	54.85	55.65	55.65	1.70%	15,345
Jan 26, 2026	53.50	55.20	53.14	54.72	54.72	2.59%	14,556
Jan 23, 2026	53.84	54.36	53.33	53.34	53.34	-0.80%	20,225
Jan 22, 2026	53.09	54.15	52.58	53.77	53.77	2.40%	20,183
Jan 21, 2026	52.78	54.40	52.48	52.51	52.51	-0.27%	39,867
Jan 20, 2026	53.20	53.97	52.61	52.65	52.65	-2.26%	29,065
Jan 16, 2026	55.02	55.81	53.48	53.87	53.87	-2.32%	33,094
Jan 15, 2026	55.47	55.54	54.29	55.15	55.15	-0.36%	19,432
Jan 14, 2026	54.54	55.92	54.33	55.35	55.35	2.31%	30,446
Jan 13, 2026	55.39	56.42	53.92	54.10	54.10	-2.28%	38,991
Jan 12, 2026	55.20	57.70	53.50	55.36	55.36	0.54%	40,812
Jan 9, 2026	55.48	55.81	54.16	55.06	55.06	0.20%	36,379
Jan 8, 2026	55.77	56.22	53.56	54.95	54.95	-1.42%	51,762
Jan 7, 2026	54.75	55.78	54.00	55.74	55.74	2.18%	39,195
Jan 6, 2026	54.55	55.50	53.70	54.55	54.55	0.83%	32,352
Jan 5, 2026	54.30	55.38	53.00	54.10	54.10	-0.22%	25,286
Jan 2, 2026	54.99	55.00	53.26	54.22	54.22	-0.70%	31,278
Dec 31, 2025	54.99	56.50	53.81	54.60	54.60	-0.80%	45,740
Dec 30, 2025	56.43	56.69	55.00	55.04	55.04	-2.51%	33,640
Dec 29, 2025	54.50	57.10	54.50	56.46	56.46	3.76%	46,052
Dec 26, 2025	54.60	55.15	53.84	54.41	54.41	-0.11%	24,416
Dec 24, 2025	54.56	55.15	53.57	54.47	54.47	-0.16%	13,277
Dec 23, 2025	54.47	55.34	51.00	54.56	54.56	-0.26%	37,811
Dec 22, 2025	53.72	55.42	53.52	54.70	54.70	1.28%	31,060
Dec 19, 2025	54.12	55.49	52.82	54.01	54.01	-0.09%	36,373