Top Ships Inc. (TOPS)
NYSEAMERICAN: TOPS · Real-Time Price · USD
3.244
-0.116 (-3.45%)
Mar 27, 2026, 4:00 PM EDT - Market closed
Top Ships Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.31 | 3.36 | 3.21 | 3.24 | 3.24 | -3.45% | 23,986 |
| Mar 26, 2026 | 3.26 | 3.43 | 3.26 | 3.36 | 3.36 | 3.70% | 41,322 |
| Mar 25, 2026 | 3.40 | 3.42 | 3.24 | 3.24 | 3.24 | -3.86% | 47,882 |
| Mar 24, 2026 | 3.31 | 3.51 | 3.31 | 3.37 | 3.37 | 1.51% | 55,754 |
| Mar 23, 2026 | 3.19 | 3.37 | 3.10 | 3.32 | 3.32 | 5.73% | 73,452 |
| Mar 20, 2026 | 3.38 | 3.40 | 3.08 | 3.14 | 3.14 | -5.71% | 65,197 |
| Mar 19, 2026 | 3.57 | 3.63 | 3.22 | 3.33 | 3.33 | -5.93% | 157,910 |
| Mar 18, 2026 | 3.42 | 3.80 | 3.40 | 3.54 | 3.54 | 0.57% | 99,184 |
| Mar 17, 2026 | 3.19 | 3.52 | 3.19 | 3.52 | 3.52 | 7.98% | 153,734 |
| Mar 16, 2026 | 3.55 | 3.70 | 3.26 | 3.26 | 3.26 | -9.44% | 278,571 |
| Mar 13, 2026 | 3.26 | 3.69 | 3.20 | 3.60 | 3.60 | 10.43% | 226,460 |
| Mar 12, 2026 | 3.53 | 3.53 | 3.15 | 3.26 | 3.26 | -9.44% | 260,636 |
| Mar 11, 2026 | 3.39 | 3.78 | 3.10 | 3.60 | 3.60 | - | 504,450 |
| Mar 10, 2026 | 4.05 | 7.40 | 3.43 | 3.60 | 3.60 | -9.09% | 5,086,404 |
| Mar 9, 2026 | 4.42 | 4.42 | 3.92 | 3.96 | 3.96 | -10.00% | 109,202 |
| Mar 6, 2026 | 4.55 | 4.62 | 4.30 | 4.40 | 4.40 | -2.22% | 78,891 |
| Mar 5, 2026 | 4.70 | 4.70 | 4.26 | 4.50 | 4.50 | 1.35% | 195,300 |
| Mar 4, 2026 | 4.28 | 4.50 | 4.16 | 4.44 | 4.44 | -2.84% | 114,214 |
| Mar 3, 2026 | 5.11 | 5.26 | 4.10 | 4.57 | 4.57 | -4.59% | 730,344 |
| Mar 2, 2026 | 5.52 | 5.75 | 4.75 | 4.79 | 4.79 | -1.64% | 253,017 |
| Feb 27, 2026 | 4.88 | 4.90 | 4.70 | 4.87 | 4.87 | 0.62% | 9,854 |
| Feb 26, 2026 | 4.88 | 4.95 | 4.65 | 4.84 | 4.84 | 1.47% | 38,562 |
| Feb 25, 2026 | 4.80 | 4.95 | 4.72 | 4.77 | 4.77 | -5.54% | 25,824 |
| Feb 24, 2026 | 4.75 | 5.05 | 4.29 | 5.05 | 5.05 | 12.98% | 71,957 |
| Feb 23, 2026 | 5.99 | 5.99 | 3.99 | 4.47 | 4.47 | -10.78% | 950,149 |
| Feb 20, 2026 | 5.02 | 5.07 | 4.98 | 5.01 | 5.01 | 1.83% | 8,597 |
| Feb 19, 2026 | 5.08 | 5.08 | 4.60 | 4.92 | 4.92 | - | 8,165 |
| Feb 18, 2026 | 4.95 | 5.05 | 4.75 | 4.92 | 4.92 | 5.81% | 5,437 |
| Feb 17, 2026 | 4.96 | 4.98 | 4.65 | 4.65 | 4.65 | -5.87% | 5,851 |
| Feb 13, 2026 | 4.78 | 5.05 | 4.78 | 4.94 | 4.94 | -2.18% | 2,123 |
| Feb 12, 2026 | 4.92 | 5.10 | 4.85 | 5.05 | 5.05 | 1.20% | 3,362 |
| Feb 11, 2026 | 4.77 | 4.99 | 4.77 | 4.99 | 4.99 | 1.84% | 3,340 |
| Feb 10, 2026 | 4.98 | 5.09 | 4.90 | 4.90 | 4.90 | 1.03% | 4,378 |
| Feb 9, 2026 | 4.93 | 5.00 | 4.78 | 4.85 | 4.85 | -1.22% | 2,011 |
| Feb 6, 2026 | 4.77 | 4.94 | 4.77 | 4.91 | 4.91 | 1.17% | 3,851 |
| Feb 5, 2026 | 5.37 | 5.37 | 4.81 | 4.85 | 4.85 | -2.55% | 8,553 |
| Feb 4, 2026 | 5.03 | 5.08 | 4.98 | 4.98 | 4.98 | -0.66% | 11,952 |
| Feb 3, 2026 | 5.06 | 5.20 | 5.00 | 5.01 | 5.01 | -3.22% | 4,265 |
| Feb 2, 2026 | 5.25 | 5.40 | 5.06 | 5.18 | 5.18 | 1.37% | 3,547 |
| 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 |