Top Ships Inc. (TOPS)
NYSEAMERICAN: TOPS · Real-Time Price · USD
5.93
+0.08 (1.28%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Top Ships Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 5.85 | 5.85 | 5.85 | 5.86 | - | 0.17% | 3,821 |
| Oct 7, 2025 | 5.66 | 5.89 | 5.62 | 5.85 | 5.85 | 2.81% | 13,044 |
| Oct 6, 2025 | 5.74 | 5.75 | 5.60 | 5.69 | 5.69 | -0.87% | 7,631 |
| Oct 3, 2025 | 5.49 | 5.96 | 5.49 | 5.74 | 5.74 | -0.17% | 14,197 |
| Oct 2, 2025 | 5.84 | 5.95 | 5.67 | 5.75 | 5.75 | -1.37% | 3,805 |
| Oct 1, 2025 | 5.87 | 6.00 | 5.77 | 5.83 | 5.83 | -1.02% | 3,982 |
| Sep 30, 2025 | 5.73 | 6.07 | 5.60 | 5.89 | 5.89 | 3.51% | 11,252 |
| Sep 29, 2025 | 6.10 | 6.10 | 5.66 | 5.69 | 5.69 | -7.18% | 8,539 |
| Sep 26, 2025 | 5.57 | 6.14 | 5.50 | 6.13 | 6.13 | 9.27% | 23,659 |
| Sep 25, 2025 | 5.51 | 5.67 | 5.51 | 5.61 | 5.61 | -1.41% | 1,999 |
| Sep 24, 2025 | 5.55 | 5.69 | 5.54 | 5.69 | 5.69 | 2.34% | 7,245 |
| Sep 23, 2025 | 5.49 | 5.60 | 5.44 | 5.56 | 5.56 | 1.46% | 5,461 |
| Sep 22, 2025 | 5.42 | 5.48 | 5.38 | 5.48 | 5.48 | 1.41% | 4,353 |
| Sep 19, 2025 | 5.31 | 5.43 | 5.31 | 5.40 | 5.40 | 0.41% | 3,021 |
| Sep 18, 2025 | 5.37 | 5.48 | 5.33 | 5.38 | 5.38 | -0.33% | 4,555 |
| Sep 17, 2025 | 5.41 | 5.50 | 5.39 | 5.40 | 5.40 | -0.70% | 5,614 |
| Sep 16, 2025 | 5.30 | 5.58 | 5.30 | 5.44 | 5.44 | 2.41% | 4,884 |
| Sep 15, 2025 | 5.55 | 5.69 | 5.31 | 5.31 | 5.31 | -2.71% | 11,014 |
| Sep 12, 2025 | 5.49 | 5.51 | 5.40 | 5.46 | 5.46 | 1.07% | 3,093 |
| Sep 11, 2025 | 5.36 | 5.65 | 5.33 | 5.40 | 5.40 | - | 11,607 |
| Sep 10, 2025 | 5.43 | 5.50 | 5.39 | 5.40 | 5.40 | -1.01% | 10,947 |
| Sep 9, 2025 | 5.60 | 5.60 | 5.44 | 5.46 | 5.46 | -1.62% | 4,827 |
| Sep 8, 2025 | 5.50 | 5.62 | 5.44 | 5.55 | 5.55 | 2.12% | 2,235 |
| Sep 5, 2025 | 5.59 | 5.69 | 5.41 | 5.43 | 5.43 | -0.57% | 2,188 |
| Sep 4, 2025 | 5.37 | 5.46 | 5.37 | 5.46 | 5.46 | 0.57% | 1,045 |
| Sep 3, 2025 | 5.70 | 5.70 | 5.39 | 5.43 | 5.43 | -1.45% | 7,894 |
| Sep 2, 2025 | 5.50 | 5.67 | 5.41 | 5.51 | 5.51 | -1.78% | 3,543 |
| Aug 29, 2025 | 5.61 | 5.65 | 5.60 | 5.61 | 5.61 | -0.18% | 3,008 |
| Aug 28, 2025 | 5.57 | 5.70 | 5.52 | 5.62 | 5.62 | 0.54% | 5,372 |
| Aug 27, 2025 | 5.50 | 5.70 | 5.40 | 5.59 | 5.59 | 2.95% | 11,856 |
| Aug 26, 2025 | 5.49 | 5.52 | 5.42 | 5.43 | 5.43 | -1.45% | 3,340 |
| Aug 25, 2025 | 5.70 | 5.70 | 5.45 | 5.51 | 5.51 | -1.09% | 6,096 |
| Aug 22, 2025 | 5.61 | 5.70 | 5.52 | 5.57 | 5.57 | -0.34% | 6,565 |
| Aug 21, 2025 | 5.56 | 5.74 | 5.52 | 5.59 | 5.59 | 1.08% | 4,601 |
| Aug 20, 2025 | 5.60 | 5.77 | 5.51 | 5.53 | 5.53 | -1.25% | 5,595 |
| Aug 19, 2025 | 5.66 | 5.99 | 5.60 | 5.60 | 5.60 | - | 13,344 |
| Aug 18, 2025 | 5.87 | 5.97 | 5.50 | 5.60 | 5.60 | -4.44% | 26,595 |
| Aug 15, 2025 | 5.94 | 6.07 | 5.86 | 5.86 | 5.86 | -3.62% | 13,677 |
| Aug 14, 2025 | 6.13 | 6.13 | 5.83 | 6.08 | 6.08 | -0.65% | 10,829 |
| Aug 13, 2025 | 5.90 | 6.12 | 5.90 | 6.12 | 6.12 | 3.55% | 9,331 |
| Aug 12, 2025 | 6.04 | 6.06 | 5.81 | 5.91 | 5.91 | -1.17% | 6,092 |
| Aug 11, 2025 | 5.71 | 6.01 | 5.68 | 5.98 | 5.98 | 4.55% | 18,316 |
| Aug 8, 2025 | 5.93 | 6.03 | 5.65 | 5.72 | 5.72 | -3.54% | 5,316 |
| Aug 7, 2025 | 6.11 | 6.17 | 5.85 | 5.93 | 5.93 | -2.47% | 5,147 |
| Aug 6, 2025 | 6.01 | 6.25 | 6.01 | 6.08 | 6.08 | -2.72% | 4,404 |
| Aug 5, 2025 | 5.83 | 6.25 | 5.65 | 6.25 | 6.25 | 2.97% | 18,833 |
| Aug 4, 2025 | 5.90 | 6.28 | 5.60 | 6.07 | 6.07 | 3.23% | 41,220 |
| Aug 1, 2025 | 5.95 | 6.13 | 5.50 | 5.88 | 5.88 | 1.91% | 23,374 |
| Jul 31, 2025 | 6.09 | 6.10 | 5.77 | 5.77 | 5.77 | -3.03% | 7,767 |
| Jul 30, 2025 | 6.15 | 6.41 | 5.91 | 5.95 | 5.95 | -1.98% | 24,720 |