Euroseas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	77.38	77.46	76.09	77.10	77.10	0.48%	34,111
Sep 1, 2026	77.32	79.50	76.73	76.73	76.73	-0.13%	46,680
Aug 31, 2026	76.86	77.43	75.92	76.83	76.83	0.26%	36,456
Aug 28, 2026	76.47	77.00	76.18	76.63	76.63	0.25%	20,638
Aug 27, 2026	74.57	77.01	74.57	76.44	76.44	2.70%	23,762
Aug 26, 2026	76.59	78.47	73.90	74.43	74.43	-3.34%	34,614
Aug 25, 2026	76.72	77.97	75.74	77.00	77.00	0.27%	32,332
Aug 24, 2026	75.03	77.26	74.29	76.79	76.79	2.35%	38,824
Aug 21, 2026	74.85	77.08	74.75	75.03	75.03	0.01%	43,038
Aug 20, 2026	74.55	76.08	74.55	75.02	75.02	0.63%	15,988
Aug 19, 2026	73.48	74.99	73.17	74.55	74.55	2.38%	31,822
Aug 18, 2026	77.11	77.11	72.47	72.82	72.82	-5.64%	40,507
Aug 17, 2026	75.02	79.25	75.02	77.17	77.17	4.57%	60,757
Aug 14, 2026	74.34	75.73	72.00	73.80	73.80	0.29%	72,587
Aug 13, 2026	74.48	76.73	72.47	73.59	73.59	-1.19%	68,510
Aug 12, 2026	72.69	74.57	72.45	74.48	74.48	3.42%	34,132
Aug 11, 2026	74.84	74.84	71.07	72.02	72.02	-3.77%	63,923
Aug 10, 2026	74.81	75.72	73.18	74.84	74.84	-0.60%	30,904
Aug 7, 2026	77.36	77.36	74.70	75.29	75.29	-2.08%	28,430
Aug 6, 2026	76.13	77.99	76.13	76.89	76.89	1.75%	21,256
Aug 5, 2026	77.91	78.49	74.74	75.57	75.57	-2.43%	79,117
Aug 4, 2026	78.94	78.94	75.75	77.45	77.45	-1.20%	45,741
Aug 3, 2026	79.00	79.67	76.91	78.39	78.39	-0.70%	50,709
Jul 31, 2026	78.92	79.12	76.56	78.94	78.94	-0.57%	36,383
Jul 30, 2026	76.94	79.48	76.35	79.39	79.39	4.47%	25,964
Jul 29, 2026	76.84	77.59	74.42	75.99	75.99	-0.29%	53,357
Jul 28, 2026	76.05	77.34	75.19	76.21	76.21	0.13%	49,795
Jul 27, 2026	76.99	77.96	75.00	76.11	76.11	-1.14%	40,372
Jul 24, 2026	75.67	78.85	75.65	76.99	76.99	1.74%	62,749
Jul 23, 2026	73.40	75.73	73.07	75.67	75.67	2.59%	36,288
Jul 22, 2026	73.38	74.71	72.78	73.76	73.76	1.11%	57,855
Jul 21, 2026	70.54	73.70	70.54	72.95	72.95	4.51%	49,710
Jul 20, 2026	69.62	70.38	67.81	69.80	69.80	0.82%	40,891
Jul 17, 2026	71.61	71.61	68.82	69.23	69.23	-3.49%	49,941
Jul 16, 2026	71.40	72.89	70.98	71.73	71.73	0.39%	48,351
Jul 15, 2026	72.44	72.44	70.19	71.45	71.45	-0.36%	42,667
Jul 14, 2026	71.01	72.28	70.87	71.71	71.71	0.55%	49,521
Jul 13, 2026	70.58	72.70	70.56	71.32	71.32	1.58%	48,442
Jul 10, 2026	68.93	70.90	68.80	70.21	70.21	1.78%	43,815
Jul 9, 2026	70.89	71.11	67.80	68.98	68.98	-0.30%	66,384
Jul 8, 2026	68.49	69.89	67.89	69.19	69.19	1.53%	49,394
Jul 7, 2026	68.36	69.74	67.85	68.15	68.15	-0.97%	48,235
Jul 6, 2026	66.80	69.92	66.20	68.82	68.82	3.68%	51,449
Jul 2, 2026	67.02	69.26	65.84	66.38	66.38	-0.08%	59,506
Jul 1, 2026	66.24	67.44	65.37	66.43	66.43	0.09%	62,827
Jun 30, 2026	66.49	66.52	64.86	66.37	66.37	-0.20%	48,998
Jun 29, 2026	66.52	67.51	65.53	66.50	66.50	0.23%	58,541
Jun 26, 2026	67.51	68.41	65.81	66.35	66.35	-2.15%	48,767
Jun 25, 2026	69.15	69.75	67.07	67.81	67.81	-0.66%	49,354
Jun 24, 2026	69.62	70.08	67.50	68.26	68.26	-0.63%	77,143