Top Ships Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	0.48	0.48	0.45	0.47	0.47	-2.60%	362,050
Oct 12, 2026	0.50	0.50	0.47	0.48	0.48	-3.30%	323,594
Oct 9, 2026	0.50	0.52	0.50	0.50	0.50	-1.41%	310,796
Oct 8, 2026	0.50	0.52	0.50	0.50	0.50	-4.20%	535,984
Oct 7, 2026	0.55	0.58	0.45	0.53	0.53	-2.34%	14,385,930
Oct 6, 2026	0.54	0.55	0.52	0.54	0.54	0.30%	204,205
Oct 5, 2026	0.54	0.55	0.52	0.54	0.54	-1.00%	383,792
Oct 2, 2026	0.55	0.56	0.53	0.54	0.54	-2.02%	501,119
Oct 1, 2026	0.58	0.58	0.55	0.55	0.55	-4.40%	535,426
Sep 30, 2026	0.63	0.64	0.55	0.58	0.58	-7.09%	956,673
Sep 29, 2026	0.64	0.68	0.61	0.62	0.62	-2.76%	881,361
Sep 28, 2026	0.66	0.69	0.64	0.64	0.64	-5.75%	756,090
Sep 25, 2026	0.68	0.74	0.65	0.68	0.68	0.35%	2,036,029
Sep 24, 2026	0.70	0.72	0.65	0.68	0.68	-4.47%	1,582,718
Sep 23, 2026	0.75	0.75	0.65	0.71	0.71	-18.46%	5,409,303
Sep 22, 2026	1.29	1.29	0.87	0.87	0.87	21.17%	102,137,193
Sep 21, 2026	0.75	0.75	0.71	0.72	0.72	0.84%	8,160,865
Sep 18, 2026	0.73	0.74	0.71	0.71	0.71	-1.93%	101,207
Sep 17, 2026	0.73	0.76	0.71	0.73	0.73	-1.59%	163,339
Sep 16, 2026	0.72	0.76	0.66	0.74	0.74	-8.13%	1,202,736
Sep 15, 2026	0.72	0.82	0.70	0.80	0.80	13.08%	337,960
Sep 14, 2026	0.71	0.73	0.71	0.71	0.71	-1.48%	40,516
Sep 11, 2026	0.75	0.75	0.71	0.72	0.72	-0.28%	52,307
Sep 10, 2026	0.73	0.74	0.71	0.72	0.72	-0.36%	50,245
Sep 9, 2026	0.74	0.74	0.72	0.73	0.73	-1.80%	20,498
Sep 8, 2026	0.75	0.75	0.72	0.74	0.74	1.19%	60,969
Sep 4, 2026	0.76	0.78	0.72	0.73	0.73	-3.32%	134,830
Sep 3, 2026	0.77	0.78	0.75	0.76	0.76	-0.44%	24,998
Sep 2, 2026	0.75	0.78	0.75	0.76	0.76	0.12%	38,445
Sep 1, 2026	0.74	0.77	0.73	0.76	0.76	0.60%	80,813
Aug 31, 2026	0.76	0.78	0.75	0.75	0.75	-0.12%	157,003
Aug 28, 2026	0.79	0.79	0.74	0.75	0.75	-4.44%	115,432
Aug 27, 2026	0.80	0.80	0.76	0.79	0.79	-1.51%	95,647
Aug 26, 2026	0.81	0.81	0.78	0.80	0.80	1.38%	47,076
Aug 25, 2026	0.80	0.80	0.77	0.79	0.79	-0.62%	96,895
Aug 24, 2026	0.84	0.84	0.78	0.80	0.80	-1.69%	97,954
Aug 21, 2026	0.83	0.87	0.75	0.81	0.81	1.84%	120,724
Aug 20, 2026	0.82	0.85	0.79	0.79	0.79	-2.83%	143,940
Aug 19, 2026	0.79	0.82	0.78	0.82	0.82	0.84%	85,940
Aug 18, 2026	0.89	0.89	0.78	0.81	0.81	-7.91%	114,642
Aug 17, 2026	0.89	0.90	0.87	0.88	0.88	-	35,600
Aug 14, 2026	0.90	0.94	0.86	0.88	0.88	0.92%	128,263
Aug 13, 2026	0.80	0.95	0.79	0.87	0.87	11.59%	331,403
Aug 12, 2026	0.78	0.80	0.77	0.78	0.78	1.44%	40,612
Aug 11, 2026	0.76	0.80	0.76	0.77	0.77	0.92%	158,026
Aug 10, 2026	0.77	0.78	0.75	0.76	0.76	-0.21%	93,277
Aug 7, 2026	0.75	0.77	0.74	0.76	0.76	3.36%	115,286
Aug 6, 2026	0.74	0.74	0.71	0.74	0.74	1.41%	44,522
Aug 5, 2026	0.74	0.75	0.71	0.73	0.73	-2.71%	90,298
Aug 4, 2026	0.73	0.75	0.70	0.75	0.75	2.04%	124,730