Top Ships Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	0.76	0.85	0.76	0.78	0.78	2.87%	445,956
Jul 15, 2026	0.74	0.83	0.72	0.76	0.76	3.13%	228,520
Jul 14, 2026	0.76	0.77	0.72	0.74	0.74	0.86%	61,070
Jul 13, 2026	0.78	0.78	0.72	0.73	0.73	-3.60%	90,750
Jul 10, 2026	0.74	0.77	0.72	0.76	0.76	5.87%	88,519
Jul 9, 2026	0.75	0.75	0.70	0.72	0.72	-3.28%	154,288
Jul 8, 2026	0.75	0.76	0.72	0.74	0.74	-1.06%	95,561
Jul 7, 2026	0.78	0.80	0.73	0.75	0.75	-4.35%	117,110
Jul 6, 2026	0.77	0.82	0.77	0.78	0.78	0.80%	88,077
Jul 2, 2026	0.80	0.81	0.77	0.78	0.78	-0.89%	149,877
Jul 1, 2026	0.78	0.80	0.75	0.78	0.78	1.69%	139,635
Jun 30, 2026	0.78	0.79	0.74	0.77	0.77	-0.65%	146,155
Jun 29, 2026	0.84	0.84	0.77	0.78	0.78	-6.46%	311,434
Jun 26, 2026	0.80	0.84	0.79	0.83	0.83	2.28%	89,661
Jun 25, 2026	0.91	0.91	0.79	0.81	0.81	-10.69%	355,114
Jun 24, 2026	0.90	0.95	0.88	0.91	0.91	1.80%	204,623
Jun 23, 2026	0.89	0.92	0.86	0.89	0.89	0.67%	179,722
Jun 22, 2026	0.93	0.93	0.88	0.89	0.89	-4.46%	185,309
Jun 18, 2026	0.97	0.97	0.91	0.93	0.93	-3.50%	215,243
Jun 17, 2026	0.99	0.99	0.94	0.96	0.96	-3.63%	184,408
Jun 16, 2026	0.97	1.06	0.95	1.00	1.00	4.23%	488,060
Jun 15, 2026	0.98	1.00	0.94	0.96	0.96	0.67%	396,505
Jun 12, 2026	0.95	0.97	0.91	0.95	0.95	0.36%	246,776
Jun 11, 2026	0.90	0.98	0.89	0.95	0.95	5.58%	364,081
Jun 10, 2026	0.85	0.90	0.85	0.90	0.90	-0.44%	228,592
Jun 9, 2026	0.90	0.95	0.86	0.90	0.90	2.30%	487,876
Jun 8, 2026	0.96	0.96	0.87	0.88	0.88	-7.27%	384,667
Jun 5, 2026	0.99	0.99	0.91	0.95	0.95	-7.88%	374,538
Jun 4, 2026	0.94	1.08	0.94	1.03	1.03	-3.74%	751,952
Jun 3, 2026	1.19	1.30	1.01	1.07	1.07	-3.60%	9,976,258
Jun 2, 2026	0.91	1.11	0.91	1.11	1.11	20.01%	1,271,110
Jun 1, 2026	0.93	0.93	0.86	0.92	0.92	3.32%	338,077
May 29, 2026	0.92	0.96	0.89	0.90	0.90	-1.77%	241,417
May 28, 2026	1.01	1.03	0.88	0.91	0.91	-7.49%	467,241
May 27, 2026	0.99	1.02	0.95	0.99	0.99	-0.95%	146,676
May 26, 2026	1.03	1.05	0.97	0.99	0.99	-0.44%	259,562
May 22, 2026	0.92	1.02	0.92	1.00	1.00	6.04%	301,785
May 21, 2026	0.97	0.99	0.89	0.94	0.94	-4.81%	351,634
May 20, 2026	0.99	1.03	0.95	0.99	0.99	-2.02%	297,136
May 19, 2026	0.93	1.05	0.92	1.01	1.01	5.80%	481,262
May 18, 2026	0.98	0.99	0.91	0.95	0.95	-6.41%	1,391,459
May 15, 2026	1.06	1.78	0.93	1.02	1.02	7.35%	18,019,896
May 14, 2026	1.75	1.75	0.95	0.95	0.95	-45.70%	2,346,649
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