Top Ships Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	0.72	0.77	0.70	0.73	-	3.42%	70,500
Sep 14, 2026	0.71	0.73	0.71	0.71	0.71	-1.48%	40,516
Sep 11, 2026	0.75	0.75	0.71	0.72	0.72	-0.28%	52,307
Sep 10, 2026	0.73	0.74	0.71	0.72	0.72	-0.36%	50,245
Sep 9, 2026	0.74	0.74	0.72	0.73	0.73	-1.80%	20,498
Sep 8, 2026	0.75	0.75	0.72	0.74	0.74	1.19%	60,969
Sep 4, 2026	0.76	0.78	0.72	0.73	0.73	-3.32%	134,830
Sep 3, 2026	0.77	0.78	0.75	0.76	0.76	-0.44%	24,998
Sep 2, 2026	0.75	0.78	0.75	0.76	0.76	0.12%	38,445
Sep 1, 2026	0.74	0.77	0.73	0.76	0.76	0.60%	80,813
Aug 31, 2026	0.76	0.78	0.75	0.75	0.75	-0.12%	157,003
Aug 28, 2026	0.79	0.79	0.74	0.75	0.75	-4.44%	115,432
Aug 27, 2026	0.80	0.80	0.76	0.79	0.79	-1.51%	95,647
Aug 26, 2026	0.81	0.81	0.78	0.80	0.80	1.38%	47,076
Aug 25, 2026	0.80	0.80	0.77	0.79	0.79	-0.62%	96,895
Aug 24, 2026	0.84	0.84	0.78	0.80	0.80	-1.69%	97,954
Aug 21, 2026	0.83	0.87	0.75	0.81	0.81	1.84%	120,724
Aug 20, 2026	0.82	0.85	0.79	0.79	0.79	-2.83%	143,940
Aug 19, 2026	0.79	0.82	0.78	0.82	0.82	0.84%	85,940
Aug 18, 2026	0.89	0.89	0.78	0.81	0.81	-7.91%	114,642
Aug 17, 2026	0.89	0.90	0.87	0.88	0.88	-	35,600
Aug 14, 2026	0.90	0.94	0.86	0.88	0.88	0.92%	128,263
Aug 13, 2026	0.80	0.95	0.79	0.87	0.87	11.59%	331,403
Aug 12, 2026	0.78	0.80	0.77	0.78	0.78	1.44%	40,612
Aug 11, 2026	0.76	0.80	0.76	0.77	0.77	0.92%	158,026
Aug 10, 2026	0.77	0.78	0.75	0.76	0.76	-0.21%	93,277
Aug 7, 2026	0.75	0.77	0.74	0.76	0.76	3.36%	115,286
Aug 6, 2026	0.74	0.74	0.71	0.74	0.74	1.41%	44,522
Aug 5, 2026	0.74	0.75	0.71	0.73	0.73	-2.71%	90,298
Aug 4, 2026	0.73	0.75	0.70	0.75	0.75	2.04%	124,730
Aug 3, 2026	0.68	0.77	0.65	0.74	0.74	16.67%	530,680
Jul 31, 2026	0.65	0.66	0.62	0.63	0.63	-5.28%	147,930
Jul 30, 2026	0.62	0.67	0.62	0.67	0.67	2.42%	164,978
Jul 29, 2026	0.75	0.75	0.62	0.65	0.65	-12.43%	1,525,262
Jul 28, 2026	0.79	0.80	0.72	0.74	0.74	-5.18%	248,159
Jul 27, 2026	0.78	0.84	0.77	0.78	0.78	0.27%	128,859
Jul 24, 2026	0.82	0.83	0.76	0.78	0.78	-2.99%	60,826
Jul 23, 2026	0.84	0.86	0.79	0.80	0.80	-6.40%	177,734
Jul 22, 2026	0.80	0.87	0.79	0.86	0.86	7.64%	366,601
Jul 21, 2026	0.76	0.80	0.75	0.80	0.80	6.40%	59,144
Jul 20, 2026	0.76	0.77	0.73	0.75	0.75	-	66,621
Jul 17, 2026	0.75	0.81	0.75	0.75	0.75	-4.08%	60,411
Jul 16, 2026	0.76	0.85	0.76	0.78	0.78	2.87%	448,431
Jul 15, 2026	0.74	0.83	0.72	0.76	0.76	3.13%	229,581
Jul 14, 2026	0.76	0.77	0.72	0.74	0.74	0.86%	61,596
Jul 13, 2026	0.78	0.78	0.72	0.73	0.73	-3.60%	95,691
Jul 10, 2026	0.74	0.77	0.72	0.76	0.76	5.87%	89,777
Jul 9, 2026	0.75	0.75	0.70	0.72	0.72	-3.28%	154,799
Jul 8, 2026	0.75	0.76	0.72	0.74	0.74	-1.06%	103,232
Jul 7, 2026	0.78	0.80	0.73	0.75	0.75	-4.35%	117,387