Top Ships Inc. (TOPS)
NYSEAMERICAN: TOPS · Real-Time Price · USD
0.9502
-0.7998 (-45.70%)
At close: May 14, 2026, 4:00 PM EDT
1.000
+0.050 (5.24%)
Pre-market: May 15, 2026, 5:36 AM EDT
Top Ships Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1.75 | 1.75 | 0.95 | 0.95 | 0.95 | -45.70% | 1,995,656 |
| May 13, 2026 | 1.68 | 1.83 | 1.66 | 1.75 | 1.75 | 3.55% | 108,822 |
| May 12, 2026 | 1.96 | 1.96 | 1.67 | 1.69 | 1.69 | -13.99% | 302,449 |
| May 11, 2026 | 2.23 | 2.23 | 1.94 | 1.97 | 1.97 | -9.86% | 224,223 |
| May 8, 2026 | 2.22 | 2.31 | 2.13 | 2.18 | 2.18 | -0.91% | 89,947 |
| May 7, 2026 | 2.17 | 2.25 | 2.16 | 2.20 | 2.20 | 2.33% | 127,685 |
| May 6, 2026 | 2.23 | 2.24 | 2.14 | 2.15 | 2.15 | -2.71% | 53,774 |
| May 5, 2026 | 2.16 | 2.24 | 2.16 | 2.21 | 2.21 | 0.91% | 71,796 |
| May 4, 2026 | 2.22 | 2.24 | 2.16 | 2.19 | 2.19 | -1.35% | 122,335 |
| May 1, 2026 | 2.21 | 2.22 | 2.11 | 2.22 | 2.22 | 0.91% | 43,843 |
| Apr 30, 2026 | 2.19 | 2.20 | 2.15 | 2.20 | 2.20 | 4.27% | 20,171 |
| Apr 29, 2026 | 2.17 | 2.25 | 2.11 | 2.11 | 2.11 | -1.86% | 69,211 |
| Apr 28, 2026 | 2.31 | 2.31 | 2.11 | 2.15 | 2.15 | -6.52% | 59,159 |
| Apr 27, 2026 | 2.38 | 2.50 | 2.28 | 2.30 | 2.30 | -8.00% | 138,131 |
| Apr 24, 2026 | 2.74 | 2.84 | 2.28 | 2.50 | 2.50 | -7.75% | 144,184 |
| Apr 23, 2026 | 2.95 | 2.99 | 2.70 | 2.71 | 2.71 | -6.87% | 90,715 |
| Apr 22, 2026 | 3.00 | 3.03 | 2.88 | 2.91 | 2.91 | -1.69% | 52,462 |
| Apr 21, 2026 | 3.01 | 3.03 | 2.96 | 2.96 | 2.96 | -2.63% | 19,509 |
| Apr 20, 2026 | 3.07 | 3.07 | 2.91 | 3.04 | 3.04 | -0.33% | 29,139 |
| Apr 17, 2026 | 2.97 | 3.08 | 2.96 | 3.05 | 3.05 | 1.67% | 101,905 |
| Apr 16, 2026 | 3.01 | 3.02 | 2.95 | 3.00 | 3.00 | 0.33% | 16,328 |
| Apr 15, 2026 | 3.03 | 3.05 | 2.96 | 2.99 | 2.99 | -1.32% | 54,493 |
| Apr 14, 2026 | 3.10 | 3.10 | 2.90 | 3.03 | 3.03 | 1.34% | 45,786 |
| Apr 13, 2026 | 3.00 | 3.09 | 2.86 | 2.99 | 2.99 | 1.01% | 43,378 |
| Apr 10, 2026 | 3.04 | 3.04 | 2.90 | 2.96 | 2.96 | -1.33% | 41,202 |
| Apr 9, 2026 | 3.05 | 3.11 | 3.00 | 3.00 | 3.00 | -3.23% | 28,781 |
| Apr 8, 2026 | 3.12 | 3.12 | 3.05 | 3.10 | 3.10 | 2.31% | 28,013 |
| Apr 7, 2026 | 3.19 | 3.19 | 3.02 | 3.03 | 3.03 | -5.31% | 19,262 |
| Apr 6, 2026 | 3.18 | 3.27 | 3.13 | 3.20 | 3.20 | - | 35,397 |
| Apr 2, 2026 | 3.12 | 3.22 | 2.93 | 3.20 | 3.20 | 5.61% | 47,809 |
| Apr 1, 2026 | 3.13 | 3.21 | 2.90 | 3.03 | 3.03 | -2.26% | 73,337 |
| Mar 31, 2026 | 3.07 | 3.16 | 3.05 | 3.10 | 3.10 | 1.31% | 34,504 |
| Mar 30, 2026 | 3.26 | 3.35 | 3.06 | 3.06 | 3.06 | -5.67% | 57,977 |
| Mar 27, 2026 | 3.31 | 3.36 | 3.21 | 3.24 | 3.24 | -3.45% | 24,731 |
| 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% | 47,932 |
| Mar 24, 2026 | 3.31 | 3.51 | 3.31 | 3.37 | 3.37 | 1.51% | 57,967 |
| Mar 23, 2026 | 3.19 | 3.37 | 3.10 | 3.32 | 3.32 | 5.73% | 74,062 |
| Mar 20, 2026 | 3.38 | 3.40 | 3.08 | 3.14 | 3.14 | -5.71% | 69,260 |
| Mar 19, 2026 | 3.57 | 3.63 | 3.22 | 3.33 | 3.33 | -5.93% | 158,623 |
| Mar 18, 2026 | 3.42 | 3.80 | 3.40 | 3.54 | 3.54 | 0.57% | 99,610 |
| Mar 17, 2026 | 3.19 | 3.52 | 3.19 | 3.52 | 3.52 | 7.98% | 157,589 |
| Mar 16, 2026 | 3.55 | 3.70 | 3.26 | 3.26 | 3.26 | -9.44% | 280,412 |
| Mar 13, 2026 | 3.26 | 3.69 | 3.20 | 3.60 | 3.60 | 10.43% | 238,393 |
| Mar 12, 2026 | 3.53 | 3.53 | 3.15 | 3.26 | 3.26 | -9.44% | 266,680 |
| Mar 11, 2026 | 3.39 | 3.78 | 3.10 | 3.60 | 3.60 | - | 510,698 |
| Mar 10, 2026 | 4.05 | 7.40 | 3.43 | 3.60 | 3.60 | -9.09% | 5,165,387 |
| Mar 9, 2026 | 4.42 | 4.42 | 3.92 | 3.96 | 3.96 | -10.00% | 111,183 |
| Mar 6, 2026 | 4.55 | 4.62 | 4.30 | 4.40 | 4.40 | -2.22% | 79,380 |
| Mar 5, 2026 | 4.70 | 4.70 | 4.26 | 4.50 | 4.50 | 1.35% | 266,225 |