Euroseas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	67.66	67.66	64.86	65.06	65.06	-3.29%	27,992
Oct 30, 2026	67.53	70.78	66.67	67.27	67.27	-0.27%	28,734
Oct 29, 2026	66.61	68.06	66.47	67.45	67.45	1.79%	29,979
Oct 28, 2026	66.91	67.60	65.99	66.27	66.27	0.11%	23,306
Oct 27, 2026	66.63	67.19	66.11	66.19	66.19	0.03%	15,743
Oct 26, 2026	66.60	66.88	65.89	66.17	66.17	-0.74%	24,658
Oct 23, 2026	66.27	72.00	65.77	66.66	66.66	0.59%	24,978
Oct 22, 2026	68.05	68.10	66.01	66.27	66.27	-3.78%	29,943
Oct 21, 2026	67.90	70.06	67.70	68.87	68.87	2.32%	27,156
Oct 20, 2026	67.08	68.00	66.89	67.31	67.31	1.08%	24,497
Oct 19, 2026	66.58	67.99	66.19	66.59	66.59	0.63%	52,561
Oct 16, 2026	67.01	67.80	66.01	66.17	66.17	-1.90%	33,585
Oct 15, 2026	68.74	68.74	66.79	67.45	67.45	-2.18%	36,191
Oct 14, 2026	71.39	72.95	68.54	68.95	68.95	-3.58%	34,518
Oct 13, 2026	71.67	71.99	70.76	71.51	71.51	0.42%	26,730
Oct 12, 2026	71.38	72.72	71.21	71.21	71.21	-0.04%	27,989
Oct 9, 2026	74.10	74.10	70.00	71.24	71.24	-2.96%	35,767
Oct 8, 2026	72.87	74.03	72.87	73.41	73.41	0.77%	26,546
Oct 7, 2026	71.77	73.48	71.77	72.85	72.85	0.87%	23,749
Oct 6, 2026	73.35	73.35	71.63	72.22	72.22	-1.14%	38,314
Oct 5, 2026	73.39	74.00	72.09	73.05	73.05	0.87%	23,378
Oct 2, 2026	70.51	73.00	70.24	72.42	72.42	2.71%	43,521
Oct 1, 2026	71.32	72.05	70.26	70.51	70.51	-1.14%	41,396
Sep 30, 2026	71.63	72.57	71.04	71.32	71.32	0.99%	44,720
Sep 29, 2026	69.62	70.82	69.37	70.62	70.62	2.04%	34,880
Sep 28, 2026	69.70	71.00	68.82	69.21	69.21	-0.70%	46,658
Sep 25, 2026	71.46	71.46	69.00	69.70	69.70	-1.87%	35,353
Sep 24, 2026	71.57	72.34	69.79	71.03	71.03	-0.75%	59,193
Sep 23, 2026	72.81	72.81	71.24	71.57	71.57	-2.20%	35,675
Sep 22, 2026	75.36	75.36	72.84	73.18	73.18	-2.67%	23,322
Sep 21, 2026	77.16	77.53	75.04	75.19	75.19	-3.09%	33,449
Sep 18, 2026	74.88	78.00	74.69	77.59	77.59	3.33%	46,726
Sep 17, 2026	75.00	77.08	74.34	75.09	75.09	0.95%	155,427
Sep 16, 2026	75.09	75.44	72.78	74.38	74.38	-1.26%	25,657
Sep 15, 2026	74.79	75.58	74.00	75.33	75.33	0.71%	27,598
Sep 14, 2026	74.61	74.88	73.50	74.80	74.80	0.32%	46,145
Sep 11, 2026	73.73	75.03	73.73	74.56	74.56	1.24%	19,467
Sep 10, 2026	72.88	74.08	72.88	73.65	73.65	0.03%	33,059
Sep 9, 2026	73.91	74.43	72.45	73.63	73.63	-0.24%	29,746
Sep 8, 2026	77.00	77.00	74.61	74.61	73.81	-2.28%	30,483
Sep 4, 2026	76.82	78.09	76.08	76.35	75.53	-0.76%	29,138
Sep 3, 2026	76.77	77.45	76.53	76.94	76.11	-0.21%	30,271
Sep 2, 2026	77.38	77.46	76.09	77.10	76.27	0.48%	34,113
Sep 1, 2026	77.32	79.50	76.73	76.73	75.91	-0.13%	46,780
Aug 31, 2026	76.86	77.43	75.92	76.83	76.01	0.26%	36,460
Aug 28, 2026	76.47	77.00	76.18	76.63	75.81	0.25%	20,638
Aug 27, 2026	74.57	77.01	74.57	76.44	75.62	2.70%	23,762
Aug 26, 2026	76.59	78.47	73.90	74.43	73.63	-3.34%	34,614
Aug 25, 2026	76.72	77.97	75.74	77.00	76.17	0.27%	32,332
Aug 24, 2026	75.03	77.26	74.29	76.79	75.97	2.35%	38,824