Top Ships Inc. (TOPS)
NYSEAMERICAN: TOPS · Real-Time Price · USD
0.9488
-0.0812 (-7.88%)
At close: Jun 5, 2026, 4:00 PM EDT
0.9499
+0.0011 (0.12%)
After-hours: Jun 5, 2026, 8:00 PM EDT
Top Ships Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |