Top Ships Inc. (TOPS)
NYSEAMERICAN: TOPS · Real-Time Price · USD
5.43
-0.03 (-0.55%)
Sep 5, 2025, 4:00 PM - Market closed
Top Ships Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 6.05 | 6.31 | 5.91 | 6.07 | 6.07 | -3.65% | 8,386 |
| Jul 28, 2025 | 6.25 | 6.36 | 6.05 | 6.30 | 6.30 | 0.80% | 7,722 |
| Jul 25, 2025 | 6.23 | 6.25 | 5.99 | 6.25 | 6.25 | 0.81% | 9,438 |
| Jul 24, 2025 | 6.47 | 6.49 | 6.11 | 6.20 | 6.20 | -1.10% | 18,713 |
| Jul 23, 2025 | 5.95 | 6.36 | 5.95 | 6.27 | 6.27 | 6.43% | 23,195 |
| Jul 22, 2025 | 5.88 | 6.19 | 5.86 | 5.89 | 5.89 | -0.17% | 12,244 |
| Jul 21, 2025 | 6.14 | 6.15 | 5.87 | 5.90 | 5.90 | -4.07% | 20,444 |
| Jul 18, 2025 | 6.05 | 6.20 | 6.05 | 6.15 | 6.15 | - | 5,932 |
| Jul 17, 2025 | 6.11 | 6.20 | 5.83 | 6.15 | 6.15 | 3.97% | 13,662 |
| Jul 16, 2025 | 6.02 | 6.15 | 5.81 | 5.92 | 5.92 | -3.19% | 11,095 |
| Jul 15, 2025 | 6.15 | 6.29 | 5.82 | 6.11 | 6.11 | 0.49% | 13,599 |
| Jul 14, 2025 | 6.33 | 6.48 | 6.06 | 6.08 | 6.08 | -6.17% | 23,924 |
| Jul 11, 2025 | 6.11 | 6.55 | 6.11 | 6.48 | 6.48 | 5.37% | 42,837 |
| Jul 10, 2025 | 5.94 | 6.29 | 5.83 | 6.15 | 6.15 | 2.50% | 26,610 |
| Jul 9, 2025 | 5.91 | 6.00 | 5.81 | 6.00 | 6.00 | 1.69% | 14,094 |
| Jul 8, 2025 | 5.93 | 5.94 | 5.75 | 5.90 | 5.90 | 0.17% | 16,620 |
| Jul 7, 2025 | 5.77 | 6.00 | 5.76 | 5.89 | 5.89 | - | 19,015 |
| Jul 3, 2025 | 5.78 | 5.90 | 5.75 | 5.89 | 5.89 | 1.55% | 14,453 |
| Jul 2, 2025 | 5.39 | 5.88 | 5.25 | 5.80 | 5.80 | 8.68% | 45,647 |
| Jul 1, 2025 | 5.34 | 5.38 | 5.20 | 5.34 | 5.34 | 1.46% | 9,412 |
| Jun 30, 2025 | 5.37 | 5.38 | 5.10 | 5.26 | 5.26 | -1.50% | 38,721 |
| Jun 27, 2025 | 5.55 | 5.74 | 5.33 | 5.34 | 5.34 | -3.78% | 23,955 |
| Jun 26, 2025 | 5.43 | 5.63 | 5.42 | 5.55 | 5.55 | 1.28% | 37,170 |