Top Ships Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	0.74	0.75	0.71	0.73	0.73	-2.71%	89,454
Aug 4, 2026	0.73	0.75	0.70	0.75	0.75	2.04%	122,766
Aug 3, 2026	0.68	0.77	0.65	0.74	0.74	16.67%	525,545
Jul 31, 2026	0.65	0.66	0.62	0.63	0.63	-5.28%	139,994
Jul 30, 2026	0.62	0.67	0.62	0.67	0.67	2.42%	151,606
Jul 29, 2026	0.75	0.75	0.62	0.65	0.65	-12.43%	1,453,798
Jul 28, 2026	0.79	0.80	0.72	0.74	0.74	-5.18%	243,450
Jul 27, 2026	0.78	0.84	0.77	0.78	0.78	0.27%	128,617
Jul 24, 2026	0.82	0.83	0.76	0.78	0.78	-2.99%	60,786
Jul 23, 2026	0.84	0.86	0.79	0.80	0.80	-6.40%	177,151
Jul 22, 2026	0.80	0.87	0.79	0.86	0.86	7.64%	348,363
Jul 21, 2026	0.76	0.80	0.75	0.80	0.80	6.40%	55,407
Jul 20, 2026	0.76	0.77	0.73	0.75	0.75	-	66,189
Jul 17, 2026	0.75	0.81	0.75	0.75	0.75	-4.08%	48,184
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