Euroseas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	67.98	73.00	67.98	71.52	71.52	5.44%	175,547
Jun 11, 2026	66.36	68.43	66.23	67.83	67.83	2.68%	41,417
Jun 10, 2026	67.00	67.45	65.54	66.06	66.06	-1.52%	51,749
Jun 9, 2026	66.55	67.53	63.55	67.08	67.08	1.47%	35,859
Jun 8, 2026	66.73	67.39	65.82	66.91	66.11	0.72%	86,125
Jun 5, 2026	65.40	67.47	65.25	66.43	65.64	0.65%	76,035
Jun 4, 2026	65.33	66.34	64.15	66.00	65.21	1.15%	63,428
Jun 3, 2026	65.50	66.43	65.02	65.25	64.47	-0.85%	32,460
Jun 2, 2026	66.55	66.99	65.18	65.81	65.02	-0.51%	39,596
Jun 1, 2026	63.80	66.97	63.76	66.15	65.36	3.85%	207,243
May 29, 2026	65.21	66.08	62.98	63.70	62.94	-2.32%	49,214
May 28, 2026	65.28	66.99	64.56	65.21	64.43	-1.20%	86,011
May 27, 2026	65.64	66.71	64.00	66.00	65.21	1.04%	64,670
May 26, 2026	66.00	68.45	64.51	65.32	64.54	0.17%	113,390
May 22, 2026	73.96	73.96	64.12	65.21	64.43	-12.97%	170,446
May 21, 2026	73.68	78.76	72.01	74.93	74.03	5.24%	112,687
May 20, 2026	67.30	71.21	67.30	71.20	70.35	6.22%	46,520
May 19, 2026	69.63	69.63	65.95	67.03	66.23	-4.05%	72,452
May 18, 2026	69.54	71.74	68.57	69.86	69.02	0.32%	56,490
May 15, 2026	68.82	71.08	65.17	69.64	68.81	-0.46%	67,520
May 14, 2026	70.88	72.29	69.47	69.96	69.12	-1.28%	37,684
May 13, 2026	72.00	72.00	69.45	70.87	70.02	-1.36%	44,303
May 12, 2026	70.68	72.54	69.91	71.85	70.99	0.39%	34,517
May 11, 2026	73.11	73.45	70.02	71.57	70.71	-2.21%	41,006
May 8, 2026	73.09	74.76	72.70	73.19	72.31	1.26%	28,034
May 7, 2026	74.69	74.74	71.70	72.28	71.42	-2.98%	38,454
May 6, 2026	73.10	74.50	71.13	74.50	73.61	3.37%	62,854
May 5, 2026	68.71	73.45	68.71	72.07	71.21	5.37%	74,808
May 4, 2026	70.41	70.88	68.00	68.40	67.58	-3.07%	101,738
May 1, 2026	70.12	70.94	67.55	70.57	69.73	0.80%	70,465
Apr 30, 2026	70.82	72.16	70.01	70.01	69.17	-1.07%	38,863
Apr 29, 2026	71.57	72.92	70.06	70.77	69.92	-1.11%	85,178
Apr 28, 2026	69.21	71.85	69.21	71.57	70.71	3.09%	30,309
Apr 27, 2026	67.67	71.25	67.11	69.42	68.59	2.04%	58,025
Apr 24, 2026	68.70	69.79	67.17	68.03	67.22	-1.01%	56,423
Apr 23, 2026	68.17	69.54	67.43	68.73	67.90	0.33%	50,373
Apr 22, 2026	67.56	68.67	66.29	68.50	67.68	1.71%	48,806
Apr 21, 2026	70.63	70.89	66.88	67.35	66.54	-4.44%	51,374
Apr 20, 2026	72.95	72.95	70.11	70.48	69.64	-2.36%	75,807
Apr 17, 2026	73.20	74.75	70.73	72.18	71.32	0.25%	137,768
Apr 16, 2026	70.25	72.72	70.25	72.00	71.14	1.64%	58,075
Apr 15, 2026	70.00	71.28	68.50	70.84	69.99	1.32%	53,904
Apr 14, 2026	69.65	71.47	68.74	69.92	69.08	0.82%	42,165
Apr 13, 2026	67.92	70.06	67.87	69.35	68.52	1.69%	105,731
Apr 10, 2026	67.06	69.45	66.50	68.20	67.38	2.33%	102,309
Apr 9, 2026	69.23	69.69	65.42	66.65	65.85	-3.73%	63,542
Apr 8, 2026	66.95	69.39	66.95	69.23	68.40	6.33%	117,867
Apr 7, 2026	66.80	67.70	64.34	65.11	64.33	-3.81%	96,219
Apr 6, 2026	67.55	68.25	66.12	67.69	66.88	0.61%	90,398
Apr 2, 2026	66.36	68.18	65.87	67.28	66.48	-0.13%	105,638