Top Ships Inc. (TOPS)
NYSEAMERICAN: TOPS · Real-Time Price · USD
5.34
-0.07 (-1.29%)
Dec 17, 2025, 4:00 PM EST - Market closed
Top Ships Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 6.01 | 6.03 | 5.75 | 5.96 | 5.96 | -2.06% | 17,536 |
| Nov 14, 2025 | 6.00 | 6.08 | 5.98 | 6.08 | 6.08 | 0.08% | 2,272 |
| Nov 13, 2025 | 5.99 | 6.08 | 5.85 | 6.08 | 6.08 | 1.42% | 1,656 |
| Nov 12, 2025 | 5.87 | 6.00 | 5.86 | 5.99 | 5.99 | 1.35% | 3,540 |
| Nov 11, 2025 | 5.98 | 6.11 | 5.85 | 5.91 | 5.91 | -0.14% | 15,148 |
| Nov 10, 2025 | 6.00 | 6.09 | 5.86 | 5.92 | 5.92 | 1.16% | 5,392 |
| Nov 7, 2025 | 5.95 | 6.00 | 5.85 | 5.85 | 5.85 | -1.78% | 4,556 |
| Nov 6, 2025 | 5.89 | 5.99 | 5.89 | 5.96 | 5.96 | -0.57% | 4,135 |
| Nov 5, 2025 | 5.95 | 5.99 | 5.88 | 5.99 | 5.99 | -0.17% | 15,817 |
| Nov 4, 2025 | 5.97 | 6.08 | 5.90 | 6.00 | 6.00 | 0.84% | 29,942 |
| Nov 3, 2025 | 6.09 | 6.09 | 5.90 | 5.95 | 5.95 | -0.83% | 6,975 |
| Oct 31, 2025 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -1.64% | 5,305 |
| Oct 30, 2025 | 6.00 | 6.11 | 5.98 | 6.10 | 6.10 | 0.08% | 4,092 |
| Oct 29, 2025 | 5.76 | 6.19 | 5.76 | 6.10 | 6.10 | -0.41% | 13,139 |
| Oct 28, 2025 | 5.99 | 6.21 | 5.97 | 6.12 | 6.12 | 1.66% | 3,696 |
| Oct 27, 2025 | 5.92 | 6.17 | 5.92 | 6.02 | 6.02 | 0.50% | 14,522 |
| Oct 24, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -1.22% | 731 |
| Oct 23, 2025 | 6.03 | 6.16 | 5.98 | 6.06 | 6.06 | 0.21% | 4,716 |
| Oct 22, 2025 | 5.76 | 6.05 | 5.76 | 6.05 | 6.05 | 2.91% | 20,108 |
| Oct 21, 2025 | 6.05 | 6.05 | 5.87 | 5.88 | 5.88 | 0.34% | 14,100 |
| Oct 20, 2025 | 5.90 | 6.10 | 5.79 | 5.86 | 5.86 | -0.17% | 8,552 |
| Oct 17, 2025 | 5.90 | 6.05 | 5.80 | 5.87 | 5.87 | -2.98% | 11,431 |
| Oct 16, 2025 | 6.00 | 6.10 | 5.63 | 6.05 | 6.05 | 0.83% | 8,141 |
| Oct 15, 2025 | 6.00 | 6.00 | 5.78 | 6.00 | 6.00 | 6.19% | 7,633 |
| Oct 14, 2025 | 6.00 | 6.06 | 5.62 | 5.65 | 5.65 | -3.42% | 10,199 |
| Oct 13, 2025 | 5.54 | 6.08 | 5.54 | 5.85 | 5.85 | 0.34% | 3,956 |
| Oct 10, 2025 | 5.80 | 5.84 | 5.74 | 5.83 | 5.83 | 0.34% | 10,250 |
| Oct 9, 2025 | 5.83 | 6.00 | 5.67 | 5.81 | 5.81 | -1.94% | 4,005 |
| Oct 8, 2025 | 5.85 | 5.93 | 5.85 | 5.93 | 5.93 | 1.28% | 3,876 |