Top Ships Inc. (TOPS)
NYSEAMERICAN: TOPS · Real-Time Price · USD
7.79
+0.48 (6.57%)
Jun 6, 2025, 4:00 PM - Market closed
Top Ships Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 7.23 | 8.20 | 7.23 | 7.79 | 7.79 | 6.57% | 141,212 |
| Jun 5, 2025 | 7.15 | 7.99 | 6.90 | 7.31 | 7.31 | -7.12% | 401,395 |
| Jun 4, 2025 | 5.62 | 11.47 | 5.60 | 7.87 | 7.87 | 43.61% | 4,013,393 |
| Jun 3, 2025 | 5.35 | 5.55 | 5.35 | 5.48 | 5.48 | 0.55% | 2,726 |
| Jun 2, 2025 | 5.51 | 5.53 | 5.36 | 5.45 | 5.45 | 0.52% | 4,566 |
| May 30, 2025 | 5.41 | 5.52 | 5.35 | 5.42 | 5.42 | -0.80% | 4,258 |
| May 29, 2025 | 5.32 | 5.52 | 5.28 | 5.47 | 5.47 | 1.79% | 4,238 |
| May 28, 2025 | 5.41 | 5.50 | 5.37 | 5.37 | 5.37 | - | 3,300 |
| May 27, 2025 | 5.26 | 5.40 | 5.26 | 5.37 | 5.37 | 1.28% | 6,662 |
| May 23, 2025 | 5.21 | 5.35 | 5.21 | 5.30 | 5.30 | -0.90% | 4,963 |
| May 22, 2025 | 5.17 | 5.35 | 5.12 | 5.35 | 5.35 | -0.37% | 7,225 |
| May 21, 2025 | 5.36 | 5.51 | 5.26 | 5.37 | 5.37 | -2.72% | 10,557 |
| May 20, 2025 | 5.88 | 5.97 | 5.52 | 5.52 | 5.52 | -2.30% | 9,080 |
| May 19, 2025 | 5.62 | 5.67 | 5.50 | 5.65 | 5.65 | -1.64% | 4,703 |
| May 16, 2025 | 5.78 | 5.79 | 5.69 | 5.74 | 5.74 | 1.31% | 5,360 |
| May 15, 2025 | 5.77 | 5.89 | 5.65 | 5.67 | 5.67 | -1.39% | 11,366 |
| May 14, 2025 | 5.89 | 5.90 | 5.73 | 5.75 | 5.75 | -2.29% | 6,144 |
| May 13, 2025 | 5.94 | 5.95 | 5.80 | 5.89 | 5.89 | -2.45% | 11,050 |
| May 12, 2025 | 5.91 | 6.03 | 5.89 | 6.03 | 6.03 | 1.70% | 5,103 |
| May 9, 2025 | 5.88 | 5.93 | 5.83 | 5.93 | 5.93 | 1.40% | 5,661 |
| May 8, 2025 | 5.79 | 5.85 | 5.75 | 5.85 | 5.85 | 3.54% | 4,846 |
| May 7, 2025 | 5.63 | 5.81 | 5.63 | 5.65 | 5.65 | 2.36% | 5,172 |
| May 6, 2025 | 5.66 | 5.84 | 5.52 | 5.52 | 5.52 | -4.00% | 5,404 |
| May 5, 2025 | 5.76 | 5.79 | 5.60 | 5.75 | 5.75 | 0.68% | 4,218 |
| May 2, 2025 | 5.83 | 5.83 | 5.67 | 5.71 | 5.71 | -1.75% | 8,685 |
| May 1, 2025 | 5.85 | 5.95 | 5.81 | 5.81 | 5.81 | 0.22% | 12,553 |
| Apr 30, 2025 | 5.89 | 5.89 | 5.80 | 5.80 | 5.80 | -1.49% | 3,238 |
| Apr 29, 2025 | 5.99 | 5.99 | 5.89 | 5.89 | 5.89 | -0.71% | 1,836 |
| Apr 28, 2025 | 6.00 | 6.07 | 5.93 | 5.93 | 5.93 | -0.67% | 5,222 |
| Apr 25, 2025 | 5.92 | 6.00 | 5.91 | 5.97 | 5.97 | 0.51% | 5,075 |
| Apr 24, 2025 | 5.84 | 5.94 | 5.83 | 5.94 | 5.94 | 2.06% | 11,738 |
| Apr 23, 2025 | 5.74 | 5.84 | 5.68 | 5.82 | 5.82 | 2.65% | 8,362 |
| Apr 22, 2025 | 5.81 | 5.81 | 5.60 | 5.67 | 5.67 | -2.12% | 12,381 |
| Apr 21, 2025 | 5.71 | 5.85 | 5.71 | 5.79 | 5.79 | -0.12% | 5,292 |
| Apr 17, 2025 | 5.68 | 5.80 | 5.53 | 5.80 | 5.80 | 2.42% | 3,933 |
| Apr 16, 2025 | 5.65 | 5.72 | 5.61 | 5.66 | 5.66 | -1.94% | 3,226 |
| Apr 15, 2025 | 5.74 | 5.88 | 5.73 | 5.78 | 5.78 | 0.61% | 6,629 |
| Apr 14, 2025 | 5.51 | 5.75 | 5.51 | 5.74 | 5.74 | 0.60% | 8,145 |
| Apr 11, 2025 | 5.67 | 5.86 | 5.57 | 5.71 | 5.71 | -0.28% | 4,325 |
| Apr 10, 2025 | 5.74 | 5.88 | 5.72 | 5.72 | 5.72 | -2.84% | 11,250 |
| Apr 9, 2025 | 5.39 | 5.90 | 5.39 | 5.89 | 5.89 | 6.88% | 17,249 |
| Apr 8, 2025 | 5.75 | 5.88 | 5.38 | 5.51 | 5.51 | -3.03% | 11,302 |
| Apr 7, 2025 | 5.75 | 5.95 | 5.66 | 5.68 | 5.68 | -1.18% | 14,657 |
| Apr 4, 2025 | 6.11 | 6.11 | 5.75 | 5.75 | 5.75 | -6.12% | 9,829 |
| Apr 3, 2025 | 6.46 | 6.49 | 6.06 | 6.13 | 6.13 | -5.19% | 11,896 |
| Apr 2, 2025 | 6.50 | 6.55 | 6.42 | 6.46 | 6.46 | -0.62% | 11,429 |
| Apr 1, 2025 | 6.42 | 6.52 | 6.42 | 6.50 | 6.50 | -0.31% | 7,475 |
| Mar 31, 2025 | 6.53 | 6.54 | 6.37 | 6.52 | 6.52 | 0.15% | 18,204 |
| 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 |