Top Ships Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	0.80	0.80	0.77	0.79	0.79	-0.62%	84,128
Aug 24, 2026	0.84	0.84	0.78	0.80	0.80	-1.69%	95,423
Aug 21, 2026	0.83	0.87	0.75	0.81	0.81	1.84%	117,708
Aug 20, 2026	0.82	0.85	0.79	0.79	0.79	-2.83%	143,623
Aug 19, 2026	0.79	0.82	0.78	0.82	0.82	0.84%	85,811
Aug 18, 2026	0.89	0.89	0.78	0.81	0.81	-7.91%	114,635
Aug 17, 2026	0.89	0.90	0.87	0.88	0.88	-	35,588
Aug 14, 2026	0.90	0.94	0.86	0.88	0.88	0.92%	127,810
Aug 13, 2026	0.80	0.95	0.79	0.87	0.87	11.59%	325,807
Aug 12, 2026	0.78	0.80	0.77	0.78	0.78	1.44%	39,520
Aug 11, 2026	0.76	0.80	0.76	0.77	0.77	0.92%	155,997
Aug 10, 2026	0.77	0.78	0.75	0.76	0.76	-0.21%	92,832
Aug 7, 2026	0.75	0.77	0.74	0.76	0.76	3.36%	114,251
Aug 6, 2026	0.74	0.74	0.71	0.74	0.74	1.41%	43,590
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