Top Ships Inc. (TOPS)
NYSEAMERICAN: TOPS · Real-Time Price · USD
5.11
+0.10 (2.00%)
Jan 30, 2026, 4:00 PM EST - Market closed
Top Ships Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.24 | 5.25 | 5.08 | 5.11 | 5.11 | 2.00% | 20,888 |
| Jan 29, 2026 | 5.14 | 5.14 | 5.01 | 5.01 | 5.01 | -2.79% | 2,995 |
| Jan 28, 2026 | 5.18 | 5.20 | 5.15 | 5.15 | 5.15 | -1.83% | 3,423 |
| Jan 27, 2026 | 5.11 | 5.40 | 5.10 | 5.25 | 5.25 | 2.74% | 2,692 |
| Jan 26, 2026 | 4.94 | 5.11 | 4.94 | 5.11 | 5.11 | -0.20% | 6,731 |
| Jan 23, 2026 | 5.20 | 5.20 | 5.12 | 5.12 | 5.12 | -1.54% | 2,125 |
| Jan 22, 2026 | 5.17 | 5.20 | 5.10 | 5.20 | 5.20 | -0.06% | 6,552 |
| Jan 21, 2026 | 5.31 | 5.31 | 5.20 | 5.20 | 5.20 | 1.03% | 2,384 |
| Jan 20, 2026 | 5.19 | 5.51 | 5.15 | 5.15 | 5.15 | -1.72% | 5,693 |
| Jan 16, 2026 | 5.22 | 5.36 | 5.21 | 5.24 | 5.24 | -1.23% | 4,850 |
| Jan 15, 2026 | 5.39 | 5.39 | 5.27 | 5.31 | 5.31 | -1.80% | 4,301 |
| Jan 14, 2026 | 5.15 | 5.46 | 5.15 | 5.40 | 5.40 | 3.69% | 9,642 |
| Jan 13, 2026 | 5.37 | 5.39 | 5.21 | 5.21 | 5.21 | -0.95% | 3,522 |
| Jan 12, 2026 | 5.21 | 5.55 | 5.15 | 5.26 | 5.26 | -2.23% | 9,345 |
| Jan 9, 2026 | 5.42 | 5.65 | 5.06 | 5.38 | 5.38 | -1.82% | 16,122 |
| Jan 8, 2026 | 5.12 | 5.49 | 5.11 | 5.48 | 5.48 | 9.38% | 10,091 |
| Jan 7, 2026 | 5.28 | 5.28 | 4.97 | 5.01 | 5.01 | -3.28% | 8,040 |
| Jan 6, 2026 | 5.12 | 5.28 | 5.01 | 5.18 | 5.18 | 2.17% | 5,983 |
| Jan 5, 2026 | 4.91 | 5.08 | 4.91 | 5.07 | 5.07 | 6.96% | 9,279 |
| Jan 2, 2026 | 4.50 | 4.90 | 4.50 | 4.74 | 4.74 | 5.08% | 10,310 |
| Dec 31, 2025 | 4.61 | 4.61 | 4.45 | 4.51 | 4.51 | -0.42% | 10,123 |
| Dec 30, 2025 | 4.75 | 4.83 | 4.50 | 4.53 | 4.53 | -4.23% | 9,061 |
| Dec 29, 2025 | 4.95 | 5.00 | 4.70 | 4.73 | 4.73 | -6.52% | 8,243 |
| Dec 26, 2025 | 4.94 | 5.07 | 4.92 | 5.06 | 5.06 | 2.85% | 15,546 |
| Dec 24, 2025 | 4.69 | 5.00 | 4.60 | 4.92 | 4.92 | 1.44% | 53,059 |
| Dec 23, 2025 | 4.69 | 4.99 | 4.60 | 4.85 | 4.85 | 3.41% | 76,533 |
| Dec 22, 2025 | 4.83 | 4.85 | 4.55 | 4.69 | 4.69 | -3.89% | 126,205 |
| Dec 19, 2025 | 4.75 | 5.06 | 4.75 | 4.88 | 4.88 | -4.69% | 15,395 |
| Dec 18, 2025 | 5.44 | 5.44 | 5.12 | 5.12 | 5.12 | -4.12% | 6,045 |
| Dec 17, 2025 | 5.44 | 5.60 | 5.26 | 5.34 | 5.34 | -1.20% | 8,110 |
| Dec 16, 2025 | 5.43 | 5.51 | 5.39 | 5.41 | 5.41 | -3.48% | 4,026 |
| Dec 15, 2025 | 5.69 | 5.83 | 5.40 | 5.60 | 5.60 | -1.41% | 13,944 |
| Dec 12, 2025 | 5.76 | 5.91 | 5.52 | 5.68 | 5.68 | -4.38% | 12,815 |
| Dec 11, 2025 | 5.81 | 6.00 | 5.79 | 5.94 | 5.94 | 0.17% | 26,852 |
| Dec 10, 2025 | 6.00 | 6.00 | 5.92 | 5.93 | 5.93 | -1.33% | 7,844 |
| Dec 9, 2025 | 6.00 | 6.01 | 5.93 | 6.01 | 6.01 | 0.17% | 7,349 |
| Dec 8, 2025 | 6.02 | 6.05 | 6.00 | 6.00 | 6.00 | - | 2,548 |
| Dec 5, 2025 | 5.92 | 6.00 | 5.91 | 6.00 | 6.00 | -0.51% | 6,261 |
| Dec 4, 2025 | 6.00 | 6.03 | 5.90 | 6.03 | 6.03 | -0.72% | 6,974 |
| Dec 3, 2025 | 5.99 | 6.15 | 5.94 | 6.08 | 6.08 | -0.41% | 26,614 |
| Dec 2, 2025 | 5.68 | 6.10 | 5.60 | 6.10 | 6.10 | -0.97% | 170,028 |
| Dec 1, 2025 | 5.79 | 6.34 | 5.78 | 6.16 | 6.16 | 2.84% | 22,786 |
| Nov 28, 2025 | 5.89 | 6.00 | 5.85 | 5.99 | 5.99 | 2.39% | 2,881 |
| Nov 26, 2025 | 5.80 | 5.88 | 5.80 | 5.85 | 5.85 | -1.85% | 2,187 |
| Nov 25, 2025 | 5.83 | 6.20 | 5.80 | 5.96 | 5.96 | 0.25% | 4,371 |
| Nov 24, 2025 | 6.06 | 6.07 | 5.95 | 5.95 | 5.94 | -0.75% | 5,930 |
| Nov 21, 2025 | 5.81 | 6.20 | 5.81 | 5.99 | 5.99 | -0.17% | 10,134 |
| Nov 20, 2025 | 6.15 | 6.15 | 5.89 | 6.00 | 6.00 | -1.80% | 5,622 |
| Nov 19, 2025 | 5.81 | 6.11 | 5.81 | 6.11 | 6.11 | 2.00% | 2,274 |
| Nov 18, 2025 | 5.82 | 6.21 | 5.82 | 5.99 | 5.99 | 0.59% | 15,858 |