Skip to main content
logo
Euroseas Ltd. (ESEA)
NASDAQ: ESEA · Real-Time Price · USD
73.18
-2.01 (-2.67%)
Sep 22, 2026, 4:00 PM EDT - Market closed

Euroseas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202675.3675.3672.8473.1873.18-2.67%23,235
Sep 21, 202677.1677.5375.0475.1975.19-3.09%33,374
Sep 18, 202674.8878.0074.6977.5977.593.33%46,725
Sep 17, 202675.0077.0874.3475.0975.090.95%155,427
Sep 16, 202675.0975.4472.7874.3874.38-1.26%25,657
Sep 15, 202674.7975.5874.0075.3375.330.71%27,598
Sep 14, 202674.6174.8873.5074.8074.800.32%46,145
Sep 11, 202673.7375.0373.7374.5674.561.24%19,467
Sep 10, 202672.8874.0872.8873.6573.650.03%33,059
Sep 9, 202673.9174.4372.4573.6373.63-0.24%29,746
Sep 8, 202677.0077.0074.6174.6173.81-2.28%30,483
Sep 4, 202676.8278.0976.0876.3575.53-0.76%29,138
Sep 3, 202676.7777.4576.5376.9476.11-0.21%30,271
Sep 2, 202677.3877.4676.0977.1076.270.48%34,113
Sep 1, 202677.3279.5076.7376.7375.91-0.13%46,780
Aug 31, 202676.8677.4375.9276.8376.010.26%36,460
Aug 28, 202676.4777.0076.1876.6375.810.25%20,638
Aug 27, 202674.5777.0174.5776.4475.622.70%23,762
Aug 26, 202676.5978.4773.9074.4373.63-3.34%34,614
Aug 25, 202676.7277.9775.7477.0076.170.27%32,332
Aug 24, 202675.0377.2674.2976.7975.972.35%38,824
Aug 21, 202674.8577.0874.7575.0374.230.01%43,038
Aug 20, 202674.5576.0874.5575.0274.220.63%15,988
Aug 19, 202673.4874.9973.1774.5573.752.38%31,822
Aug 18, 202677.1177.1172.4772.8272.04-5.64%40,507
Aug 17, 202675.0279.2575.0277.1776.344.57%60,757
Aug 14, 202674.3475.7372.0073.8073.010.29%72,587
Aug 13, 202674.4876.7372.4773.5972.80-1.19%68,510
Aug 12, 202672.6974.5772.4574.4873.683.42%34,132
Aug 11, 202674.8474.8471.0772.0271.25-3.77%63,923
Aug 10, 202674.8175.7273.1874.8474.04-0.60%30,904
Aug 7, 202677.3677.3674.7075.2974.48-2.08%28,430
Aug 6, 202676.1377.9976.1376.8976.071.75%21,256
Aug 5, 202677.9178.4974.7475.5774.76-2.43%79,117
Aug 4, 202678.9478.9475.7577.4576.62-1.20%45,741
Aug 3, 202679.0079.6776.9178.3977.55-0.70%50,709
Jul 31, 202678.9279.1276.5678.9478.09-0.57%36,383
Jul 30, 202676.9479.4876.3579.3978.544.47%25,964
Jul 29, 202676.8477.5974.4275.9975.18-0.29%53,357
Jul 28, 202676.0577.3475.1976.2175.390.13%49,795
Jul 27, 202676.9977.9675.0076.1175.29-1.14%40,372
Jul 24, 202675.6778.8575.6576.9976.161.74%62,749
Jul 23, 202673.4075.7373.0775.6774.862.59%36,288
Jul 22, 202673.3874.7172.7873.7672.971.11%57,855
Jul 21, 202670.5473.7070.5472.9572.174.51%49,710
Jul 20, 202669.6270.3867.8169.8069.050.82%40,891
Jul 17, 202671.6171.6168.8269.2368.49-3.49%49,941
Jul 16, 202671.4072.8970.9871.7370.960.39%48,351
Jul 15, 202672.4472.4470.1971.4570.68-0.36%42,667
Jul 14, 202671.0172.2870.8771.7170.940.55%49,521