Euroseas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	70.41	70.88	68.00	68.40	68.40	-3.07%	99,042
May 1, 2026	70.12	70.94	67.55	70.57	70.57	0.80%	66,593
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%	85,177
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
Mar 12, 2026	67.40	68.16	64.84	65.34	65.34	-3.50%	69,644
Mar 11, 2026	66.29	67.71	64.71	67.71	67.71	2.23%	53,475
Mar 10, 2026	65.20	68.22	64.21	66.23	66.23	0.91%	55,936
Mar 9, 2026	63.41	65.74	62.00	65.63	64.88	1.34%	80,338
Mar 6, 2026	67.78	68.64	64.10	64.76	64.02	-4.79%	112,951
Mar 5, 2026	68.09	68.99	66.48	68.02	67.24	-0.63%	148,668
Mar 4, 2026	67.63	69.90	66.55	68.45	67.67	2.36%	55,264
Mar 3, 2026	68.39	68.39	62.74	66.87	66.11	-4.23%	124,714
Mar 2, 2026	69.06	72.87	68.14	69.82	69.02	1.57%	124,496
Feb 27, 2026	65.54	69.48	64.80	68.74	67.95	4.88%	76,211
Feb 26, 2026	63.11	65.82	62.05	65.54	64.79	4.05%	128,872
Feb 25, 2026	59.59	63.87	59.40	62.99	62.27	0.91%	110,333
Feb 24, 2026	61.65	62.92	60.42	62.42	61.71	2.33%	36,317
Feb 23, 2026	60.69	61.29	58.85	61.00	60.30	0.20%	37,486