Top Ships Inc. (TOPS)
NYSEAMERICAN: TOPS · Real-Time Price · USD
6.52
+0.01 (0.15%)
At close: Mar 31, 2025, 4:00 PM
6.50
-0.02 (-0.31%)
After-hours: Mar 31, 2025, 6:24 PM EST
Top Ships Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 6.53 | 6.54 | 6.37 | 6.52 | 6.52 | 0.15% | 18,199 |
| Mar 28, 2025 | 6.51 | 6.53 | 6.33 | 6.51 | 6.51 | 1.10% | 8,647 |
| Mar 27, 2025 | 6.48 | 6.53 | 6.39 | 6.44 | 6.44 | 0.14% | 3,479 |
| Mar 26, 2025 | 6.31 | 6.54 | 6.31 | 6.43 | 6.43 | -0.31% | 5,267 |
| Mar 25, 2025 | 6.57 | 6.70 | 6.42 | 6.45 | 6.45 | 1.42% | 12,106 |
| Mar 24, 2025 | 6.09 | 6.40 | 6.09 | 6.36 | 6.36 | 3.75% | 8,581 |
| Mar 21, 2025 | 6.10 | 6.21 | 6.09 | 6.13 | 6.13 | 0.36% | 2,396 |
| Mar 20, 2025 | 6.12 | 6.34 | 6.00 | 6.11 | 6.11 | 0.79% | 14,908 |
| Mar 19, 2025 | 5.93 | 6.10 | 5.93 | 6.06 | 6.06 | 0.50% | 6,190 |
| Mar 18, 2025 | 5.95 | 6.06 | 5.94 | 6.03 | 6.03 | -0.17% | 7,415 |
| Mar 17, 2025 | 5.94 | 6.05 | 5.94 | 6.04 | 6.04 | 1.17% | 9,541 |
| Mar 14, 2025 | 5.76 | 5.99 | 5.76 | 5.97 | 5.97 | 0.84% | 13,975 |
| Mar 13, 2025 | 5.98 | 6.02 | 5.77 | 5.92 | 5.92 | -0.67% | 6,364 |
| Mar 12, 2025 | 6.06 | 6.06 | 5.86 | 5.96 | 5.96 | -0.75% | 5,154 |
| Mar 11, 2025 | 5.98 | 6.01 | 5.74 | 6.01 | 6.01 | -0.25% | 7,693 |
| Mar 10, 2025 | 6.07 | 6.07 | 5.72 | 6.02 | 6.02 | -0.50% | 11,695 |
| Mar 7, 2025 | 5.94 | 6.05 | 5.93 | 6.05 | 6.05 | 0.67% | 5,987 |
| Mar 6, 2025 | 5.97 | 6.01 | 5.90 | 6.01 | 6.01 | -0.50% | 17,110 |
| Mar 5, 2025 | 6.02 | 6.04 | 5.96 | 6.04 | 6.04 | 0.67% | 5,787 |
| Mar 4, 2025 | 6.05 | 6.06 | 5.88 | 6.00 | 6.00 | -0.50% | 12,505 |
| Mar 3, 2025 | 5.93 | 6.07 | 5.93 | 6.03 | 6.03 | - | 13,831 |
| Feb 28, 2025 | 5.99 | 6.12 | 5.91 | 6.03 | 6.03 | 0.17% | 11,341 |
| Feb 27, 2025 | 6.01 | 6.13 | 5.89 | 6.02 | 6.02 | -1.71% | 7,558 |
| Feb 26, 2025 | 6.06 | 6.18 | 6.01 | 6.13 | 6.13 | 1.07% | 8,047 |
| Feb 25, 2025 | 6.20 | 6.20 | 6.05 | 6.06 | 6.06 | -2.88% | 10,916 |
| Feb 24, 2025 | 5.99 | 6.28 | 5.80 | 6.24 | 6.24 | 7.09% | 31,948 |
| Feb 21, 2025 | 5.85 | 5.97 | 5.83 | 5.83 | 5.83 | -1.40% | 7,484 |
| Feb 20, 2025 | 6.08 | 6.11 | 5.80 | 5.91 | 5.91 | -1.01% | 6,336 |
| Feb 19, 2025 | 5.82 | 6.05 | 5.78 | 5.97 | 5.97 | 2.05% | 7,121 |
| Feb 18, 2025 | 6.01 | 6.06 | 5.85 | 5.85 | 5.85 | -3.94% | 2,532 |
| Feb 14, 2025 | 6.17 | 6.17 | 6.02 | 6.09 | 6.09 | 1.50% | 2,651 |
| Feb 13, 2025 | 5.96 | 6.12 | 5.82 | 6.00 | 6.00 | -1.80% | 8,312 |
| Feb 12, 2025 | 6.26 | 6.26 | 5.95 | 6.11 | 6.11 | 2.17% | 7,483 |
| Feb 11, 2025 | 6.00 | 6.20 | 5.98 | 5.98 | 5.98 | -0.66% | 2,799 |
| Feb 10, 2025 | 6.19 | 6.20 | 5.99 | 6.02 | 6.02 | 0.17% | 4,409 |
| Feb 7, 2025 | 6.09 | 6.29 | 5.92 | 6.01 | 6.01 | - | 6,103 |
| Feb 6, 2025 | 5.98 | 6.14 | 5.76 | 6.01 | 6.01 | -2.12% | 6,704 |
| Feb 5, 2025 | 6.25 | 6.43 | 6.14 | 6.14 | 6.14 | -0.26% | 3,016 |
| Feb 4, 2025 | 5.98 | 6.29 | 5.97 | 6.16 | 6.16 | -0.05% | 5,720 |
| Feb 3, 2025 | 5.94 | 6.29 | 5.94 | 6.16 | 6.16 | 0.80% | 7,055 |
| Jan 31, 2025 | 6.44 | 6.44 | 5.94 | 6.11 | 6.11 | -2.94% | 13,530 |
| Jan 30, 2025 | 6.20 | 6.38 | 6.20 | 6.30 | 6.30 | 1.37% | 2,968 |
| Jan 29, 2025 | 6.36 | 6.36 | 6.20 | 6.21 | 6.21 | 0.16% | 2,426 |
| Jan 28, 2025 | 6.50 | 6.62 | 6.11 | 6.20 | 6.20 | -3.73% | 12,968 |
| Jan 27, 2025 | 6.66 | 6.88 | 6.33 | 6.44 | 6.44 | -5.71% | 9,455 |
| Jan 24, 2025 | 6.94 | 6.94 | 6.30 | 6.83 | 6.83 | 3.17% | 4,617 |
| Jan 23, 2025 | 6.62 | 6.73 | 6.37 | 6.62 | 6.62 | -3.06% | 3,579 |
| Jan 22, 2025 | 6.51 | 6.94 | 6.51 | 6.83 | 6.83 | 1.70% | 4,986 |
| Jan 21, 2025 | 7.00 | 7.00 | 6.51 | 6.72 | 6.72 | -0.99% | 6,608 |
| Jan 17, 2025 | 6.67 | 6.89 | 6.66 | 6.78 | 6.78 | 0.31% | 6,301 |