Euroseas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	73.96	73.96	64.12	65.21	65.21	-12.97%	170,368
May 21, 2026	73.68	78.76	72.01	74.93	74.93	5.24%	112,662
May 20, 2026	67.30	71.21	67.30	71.20	71.20	6.22%	46,520
May 19, 2026	69.63	69.63	65.95	67.03	67.03	-4.05%	72,452
May 18, 2026	69.54	71.74	68.57	69.86	69.86	0.32%	56,490
May 15, 2026	68.82	71.08	65.17	69.64	69.64	-0.46%	67,520
May 14, 2026	70.88	72.29	69.47	69.96	69.96	-1.28%	37,684
May 13, 2026	72.00	72.00	69.45	70.87	70.87	-1.36%	44,303
May 12, 2026	70.68	72.54	69.91	71.85	71.85	0.39%	34,517
May 11, 2026	73.11	73.45	70.02	71.57	71.57	-2.21%	41,006
May 8, 2026	73.09	74.76	72.70	73.19	73.19	1.26%	28,034
May 7, 2026	74.69	74.74	71.70	72.28	72.28	-2.98%	38,454
May 6, 2026	73.10	74.50	71.13	74.50	74.50	3.37%	62,854
May 5, 2026	68.71	73.45	68.71	72.07	72.07	5.37%	74,808
May 4, 2026	70.41	70.88	68.00	68.40	68.40	-3.07%	101,738
May 1, 2026	70.12	70.94	67.55	70.57	70.57	0.80%	70,465
Apr 30, 2026	70.82	72.16	70.01	70.01	70.01	-1.07%	38,863
Apr 29, 2026	71.57	72.92	70.06	70.77	70.77	-1.11%	85,178
Apr 28, 2026	69.21	71.85	69.21	71.57	71.57	3.09%	30,309
Apr 27, 2026	67.67	71.25	67.11	69.42	69.42	2.04%	58,025
Apr 24, 2026	68.70	69.79	67.17	68.03	68.03	-1.01%	56,423
Apr 23, 2026	68.17	69.54	67.43	68.73	68.73	0.33%	50,373
Apr 22, 2026	67.56	68.67	66.29	68.50	68.50	1.71%	48,806
Apr 21, 2026	70.63	70.89	66.88	67.35	67.35	-4.44%	51,374
Apr 20, 2026	72.95	72.95	70.11	70.48	70.48	-2.36%	75,807
Apr 17, 2026	73.20	74.75	70.73	72.18	72.18	0.25%	137,768
Apr 16, 2026	70.25	72.72	70.25	72.00	72.00	1.64%	58,075
Apr 15, 2026	70.00	71.28	68.50	70.84	70.84	1.32%	53,904
Apr 14, 2026	69.65	71.47	68.74	69.92	69.92	0.82%	42,165
Apr 13, 2026	67.92	70.06	67.87	69.35	69.35	1.69%	105,731
Apr 10, 2026	67.06	69.45	66.50	68.20	68.20	2.33%	102,309
Apr 9, 2026	69.23	69.69	65.42	66.65	66.65	-3.73%	63,542
Apr 8, 2026	66.95	69.39	66.95	69.23	69.23	6.33%	117,867
Apr 7, 2026	66.80	67.70	64.34	65.11	65.11	-3.81%	96,219
Apr 6, 2026	67.55	68.25	66.12	67.69	67.69	0.61%	90,398
Apr 2, 2026	66.36	68.18	65.87	67.28	67.28	-0.13%	105,638
Apr 1, 2026	66.60	68.50	64.89	67.37	67.37	0.78%	287,271
Mar 31, 2026	62.45	66.95	62.45	66.85	66.85	7.79%	114,900
Mar 30, 2026	61.20	63.51	60.08	62.02	62.02	1.99%	253,904
Mar 27, 2026	62.50	64.01	59.55	60.81	60.81	-2.87%	84,486
Mar 26, 2026	62.02	65.00	62.00	62.61	62.61	-0.19%	105,785
Mar 25, 2026	68.89	68.89	62.23	62.73	62.73	-7.74%	131,523
Mar 24, 2026	66.21	69.00	66.07	67.99	67.99	2.69%	110,673
Mar 23, 2026	66.34	68.49	65.39	66.21	66.21	1.08%	74,608
Mar 20, 2026	70.11	70.11	64.68	65.50	65.50	-6.92%	79,349
Mar 19, 2026	67.64	70.85	66.69	70.37	70.37	2.61%	96,589
Mar 18, 2026	68.55	70.05	67.74	68.58	68.58	0.01%	79,612
Mar 17, 2026	66.73	69.49	66.73	68.58	68.58	2.99%	50,746
Mar 16, 2026	63.66	66.76	63.66	66.59	66.59	5.69%	96,555
Mar 13, 2026	65.34	65.44	62.50	63.00	63.00	-3.58%	39,634