Top Ships Inc. (TOPS)
NYSEAMERICAN: TOPS · Real-Time Price · USD
6.78
+0.02 (0.31%)
At close: Jan 17, 2025, 4:00 PM
6.61
-0.17 (-2.54%)
After-hours: Jan 17, 2025, 7:28 PM EST
Top Ships Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 6.67 | 6.89 | 6.66 | 6.78 | 6.78 | 0.31% | 6,301 |
| Jan 16, 2025 | 6.67 | 7.01 | 6.67 | 6.76 | 6.76 | -3.35% | 7,179 |
| Jan 15, 2025 | 7.25 | 7.25 | 6.82 | 7.00 | 7.00 | 0.21% | 5,856 |
| Jan 14, 2025 | 6.91 | 7.29 | 6.70 | 6.98 | 6.98 | -1.69% | 4,817 |
| Jan 13, 2025 | 6.81 | 7.29 | 6.81 | 7.10 | 7.10 | 0.71% | 12,869 |
| Jan 10, 2025 | 6.94 | 7.15 | 6.87 | 7.05 | 7.05 | -0.86% | 14,386 |
| Jan 8, 2025 | 7.20 | 7.60 | 6.92 | 7.11 | 7.11 | -1.29% | 11,215 |
| Jan 7, 2025 | 6.97 | 7.29 | 6.70 | 7.20 | 7.20 | 5.82% | 31,822 |
| Jan 6, 2025 | 6.80 | 7.00 | 6.67 | 6.81 | 6.81 | 1.19% | 37,658 |
| Jan 3, 2025 | 6.29 | 6.73 | 6.21 | 6.73 | 6.73 | 9.67% | 14,115 |
| Jan 2, 2025 | 6.00 | 6.30 | 6.00 | 6.14 | 6.14 | 1.74% | 7,495 |
| Dec 31, 2024 | 5.95 | 6.20 | 5.75 | 6.03 | 6.03 | -0.71% | 18,748 |
| Dec 30, 2024 | 6.06 | 6.17 | 5.91 | 6.07 | 6.07 | -0.77% | 16,610 |
| Dec 27, 2024 | 6.06 | 6.21 | 6.06 | 6.12 | 6.12 | 0.16% | 7,237 |
| Dec 26, 2024 | 6.01 | 6.20 | 6.01 | 6.11 | 6.11 | -0.65% | 7,093 |
| Dec 24, 2024 | 5.90 | 6.18 | 5.62 | 6.15 | 6.15 | 2.50% | 14,413 |
| Dec 23, 2024 | 5.75 | 6.03 | 5.51 | 6.00 | 6.00 | 4.35% | 39,384 |
| Dec 20, 2024 | 5.80 | 5.85 | 5.54 | 5.75 | 5.75 | 4.55% | 14,675 |
| Dec 19, 2024 | 5.72 | 5.90 | 5.30 | 5.50 | 5.50 | -1.79% | 20,410 |
| Dec 18, 2024 | 5.96 | 6.20 | 5.50 | 5.60 | 5.60 | -5.52% | 13,086 |
| Dec 17, 2024 | 5.95 | 6.17 | 5.88 | 5.93 | 5.93 | -3.31% | 16,846 |
| Dec 16, 2024 | 5.94 | 6.13 | 5.77 | 6.13 | 6.13 | -1.29% | 13,622 |
| Dec 13, 2024 | 6.37 | 6.37 | 6.16 | 6.21 | 6.21 | -1.82% | 4,258 |
| Dec 12, 2024 | 6.27 | 6.40 | 5.93 | 6.33 | 6.33 | 0.40% | 14,032 |
| Dec 11, 2024 | 6.60 | 6.90 | 6.28 | 6.30 | 6.30 | -7.08% | 18,839 |
| Dec 10, 2024 | 6.99 | 7.00 | 6.50 | 6.78 | 6.78 | -0.73% | 12,005 |
| Dec 9, 2024 | 7.33 | 7.50 | 6.70 | 6.83 | 6.83 | -7.01% | 26,117 |
| Dec 6, 2024 | 7.79 | 7.79 | 7.25 | 7.35 | 7.35 | -2.07% | 9,736 |
| Dec 5, 2024 | 7.42 | 7.80 | 7.42 | 7.50 | 7.50 | -0.99% | 3,727 |
| Dec 4, 2024 | 7.82 | 7.85 | 7.31 | 7.58 | 7.58 | -1.30% | 7,196 |
| Dec 3, 2024 | 7.50 | 8.00 | 7.41 | 7.68 | 7.68 | 1.66% | 7,419 |
| Dec 2, 2024 | 7.51 | 7.70 | 7.51 | 7.55 | 7.55 | -0.53% | 6,670 |
| Nov 29, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.01% | 1,675 |
| Nov 27, 2024 | 7.51 | 7.59 | 7.36 | 7.59 | 7.59 | 0.18% | 3,807 |
| Nov 26, 2024 | 7.49 | 7.85 | 7.49 | 7.58 | 7.58 | -3.03% | 11,992 |
| Nov 25, 2024 | 8.25 | 8.25 | 7.77 | 7.81 | 7.81 | -0.48% | 9,975 |
| Nov 22, 2024 | 7.75 | 8.00 | 7.66 | 7.85 | 7.85 | 1.95% | 7,025 |
| Nov 21, 2024 | 7.65 | 7.90 | 7.60 | 7.70 | 7.70 | -1.28% | 9,069 |
| Nov 20, 2024 | 7.90 | 8.00 | 7.60 | 7.80 | 7.80 | -0.76% | 13,147 |
| Nov 19, 2024 | 7.50 | 7.86 | 7.37 | 7.86 | 7.86 | 5.22% | 11,627 |
| Nov 18, 2024 | 7.60 | 7.60 | 7.46 | 7.47 | 7.47 | -1.31% | 8,091 |
| Nov 15, 2024 | 7.51 | 7.94 | 7.51 | 7.57 | 7.57 | -2.96% | 13,086 |
| Nov 14, 2024 | 7.86 | 7.96 | 7.68 | 7.80 | 7.80 | -1.76% | 11,197 |
| Nov 13, 2024 | 7.53 | 8.00 | 7.50 | 7.94 | 7.94 | -0.75% | 6,490 |
| Nov 12, 2024 | 8.18 | 8.18 | 7.73 | 8.00 | 8.00 | -2.82% | 12,956 |
| Nov 11, 2024 | 8.00 | 8.25 | 7.91 | 8.23 | 8.23 | 6.22% | 14,389 |
| Nov 8, 2024 | 8.06 | 8.06 | 7.72 | 7.75 | 7.75 | -1.90% | 6,753 |
| Nov 7, 2024 | 8.49 | 8.49 | 7.80 | 7.90 | 7.90 | -1.13% | 14,128 |
| Nov 6, 2024 | 8.38 | 8.43 | 7.73 | 7.99 | 7.99 | 1.46% | 15,677 |
| Nov 5, 2024 | 7.88 | 8.00 | 7.70 | 7.88 | 7.88 | 1.09% | 7,759 |
| Nov 4, 2024 | 8.46 | 8.69 | 7.72 | 7.79 | 7.79 | -2.12% | 20,522 |
| Nov 1, 2024 | 8.53 | 8.53 | 7.82 | 7.96 | 7.96 | -0.81% | 13,383 |
| Oct 31, 2024 | 8.03 | 8.59 | 7.95 | 8.02 | 8.02 | -0.07% | 7,900 |
| Oct 30, 2024 | 8.32 | 8.59 | 8.03 | 8.03 | 8.03 | -4.40% | 10,195 |
| Oct 29, 2024 | 8.52 | 8.75 | 8.34 | 8.40 | 8.40 | -1.64% | 3,791 |
| Oct 28, 2024 | 9.00 | 9.00 | 8.54 | 8.54 | 8.54 | -2.22% | 2,672 |
| Oct 25, 2024 | 9.09 | 9.09 | 8.07 | 8.73 | 8.73 | -1.75% | 9,230 |
| Oct 24, 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - | 619 |
| Oct 23, 2024 | 8.95 | 8.95 | 8.63 | 8.89 | 8.89 | - | 9,785 |
| Oct 22, 2024 | 8.95 | 8.95 | 8.89 | 8.89 | 8.89 | -0.67% | 5,693 |
| Oct 21, 2024 | 8.94 | 8.99 | 8.90 | 8.95 | 8.95 | 0.11% | 4,105 |
| Oct 18, 2024 | 8.90 | 9.10 | 8.90 | 8.94 | 8.94 | -0.67% | 3,288 |
| Oct 17, 2024 | 8.94 | 9.15 | 8.76 | 9.00 | 9.00 | -0.28% | 1,810 |
| Oct 16, 2024 | 8.95 | 9.03 | 8.95 | 9.03 | 9.03 | 0.95% | 2,195 |
| Oct 15, 2024 | 8.94 | 9.04 | 8.90 | 8.94 | 8.94 | -2.83% | 12,147 |
| Oct 14, 2024 | 9.28 | 9.28 | 8.97 | 9.20 | 9.20 | -0.11% | 4,075 |
| Oct 11, 2024 | 8.95 | 9.26 | 8.93 | 9.21 | 9.21 | -0.22% | 4,532 |
| Oct 10, 2024 | 8.94 | 9.24 | 8.94 | 9.23 | 9.23 | 1.15% | 3,931 |
| Oct 9, 2024 | 9.30 | 9.30 | 8.99 | 9.13 | 9.13 | 0.27% | 3,937 |
| Oct 8, 2024 | 9.30 | 9.30 | 9.04 | 9.10 | 9.10 | -0.11% | 1,576 |
| Oct 7, 2024 | 9.26 | 9.26 | 8.85 | 9.11 | 9.11 | 0.66% | 10,766 |
| Oct 4, 2024 | 9.03 | 9.34 | 9.00 | 9.05 | 9.05 | -0.93% | 7,857 |
| Oct 3, 2024 | 9.20 | 9.26 | 9.02 | 9.14 | 9.14 | -0.92% | 4,021 |
| Oct 2, 2024 | 8.89 | 9.27 | 8.89 | 9.22 | 9.22 | 0.77% | 4,012 |
| Oct 1, 2024 | 9.23 | 9.41 | 8.86 | 9.15 | 9.15 | -0.11% | 16,804 |
| Sep 30, 2024 | 8.70 | 9.16 | 8.70 | 9.16 | 9.16 | 5.29% | 5,348 |
| Sep 27, 2024 | 8.76 | 8.87 | 8.70 | 8.70 | 8.70 | -2.54% | 1,908 |
| Sep 26, 2024 | 9.20 | 9.20 | 8.77 | 8.93 | 8.93 | -0.20% | 10,778 |
| Sep 25, 2024 | 9.23 | 9.23 | 8.78 | 8.95 | 8.95 | 1.53% | 4,197 |
| Sep 24, 2024 | 8.56 | 9.10 | 8.52 | 8.81 | 8.81 | 2.44% | 3,417 |
| Sep 23, 2024 | 8.84 | 9.17 | 8.60 | 8.60 | 8.60 | -2.33% | 1,840 |
| Sep 20, 2024 | 8.57 | 8.81 | 8.40 | 8.81 | 8.81 | 4.08% | 9,549 |
| Sep 19, 2024 | 8.45 | 8.72 | 8.32 | 8.46 | 8.46 | 0.59% | 17,429 |
| Sep 18, 2024 | 8.41 | 8.73 | 7.93 | 8.41 | 8.41 | - | 7,250 |
| Sep 17, 2024 | 8.40 | 8.69 | 8.19 | 8.41 | 8.41 | -0.94% | 9,094 |
| Sep 16, 2024 | 8.19 | 8.49 | 7.97 | 8.49 | 8.49 | 5.54% | 3,934 |
| Sep 13, 2024 | 8.17 | 8.17 | 7.87 | 8.04 | 8.04 | 0.93% | 7,874 |
| Sep 12, 2024 | 8.04 | 8.20 | 7.97 | 7.97 | 7.97 | -1.85% | 4,462 |
| Sep 11, 2024 | 7.99 | 8.26 | 7.65 | 8.12 | 8.12 | 1.63% | 8,844 |
| Sep 10, 2024 | 7.88 | 8.36 | 7.84 | 7.99 | 7.99 | -2.80% | 3,454 |
| Sep 9, 2024 | 7.65 | 8.23 | 7.65 | 8.22 | 8.22 | 5.59% | 6,640 |
| Sep 6, 2024 | 8.00 | 8.29 | 7.79 | 7.79 | 7.79 | -4.36% | 4,040 |
| Sep 5, 2024 | 8.02 | 8.20 | 7.80 | 8.14 | 8.14 | 1.75% | 7,915 |
| Sep 4, 2024 | 7.81 | 8.44 | 7.65 | 8.00 | 8.00 | -0.50% | 5,884 |
| Sep 3, 2024 | 8.86 | 8.86 | 8.04 | 8.04 | 8.04 | -7.59% | 4,465 |
| Aug 30, 2024 | 9.22 | 9.22 | 8.55 | 8.70 | 8.70 | -1.02% | 4,586 |
| Aug 29, 2024 | 8.96 | 9.12 | 8.60 | 8.79 | 8.79 | -1.24% | 10,702 |
| Aug 28, 2024 | 8.71 | 8.93 | 8.71 | 8.90 | 8.90 | 0.67% | 2,102 |
| Aug 27, 2024 | 8.80 | 8.99 | 8.80 | 8.84 | 8.84 | -1.77% | 6,241 |
| Aug 26, 2024 | 8.88 | 9.38 | 8.78 | 9.00 | 9.00 | 0.11% | 17,635 |