-
5 DAY PERFORMANCE
+1.32% -
1 MONTH PERFORMANCE
+3.18% -
3 MONTH PERFORMANCE
-14.17% -
6 MONTH PERFORMANCE
+1.56% -
YEAR-TO-DATE PERFORMANCE
+9.03% -
1 YEAR PERFORMANCE
+38.37%
EuroDry Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $20.53 | $20.77 (1.17%) | $20.77 | $20.53 | 1,600 | $56.30 M |
| 10/03/2024 | $20.55 | $20.26 (-1.41%) | $20.57 | $20.26 | 2,234 | $54.91 M |
| 10/02/2024 | $20.76 | $20.76 (0%) | $20.76 | $20.76 | 207 | $56.27 M |
| 10/01/2024 | $20.76 | $20.36 (-1.93%) | $20.76 | $20.36 | 2,618 | $55.18 M |
| 09/30/2024 | $20.79 | $20.50 (-1.39%) | $20.79 | $20.46 | 5,030 | $55.56 M |
| 09/27/2024 | $20.32 | $20.61 (1.43%) | $20.74 | $20.32 | 5,542 | $55.86 M |
| 09/26/2024 | $20.27 | $20.73 (2.27%) | $20.73 | $20.27 | 1,100 | $56.19 M |
| 09/25/2024 | $20.21 | $20.50 (1.43%) | $20.50 | $20.21 | 2,000 | $55.56 M |
| 09/24/2024 | $20.30 | $20.77 (2.32%) | $20.77 | $20.20 | 2,700 | $56.30 M |
| 09/23/2024 | $20.50 | $20.40 (-0.49%) | $20.65 | $20.11 | 14,936 | $55.29 M |
| 09/20/2024 | $20.00 | $20.50 (2.5%) | $20.56 | $20.00 | 8,400 | $55.56 M |
| 09/19/2024 | $20.23 | $20.15 (-0.4%) | $20.25 | $20.00 | 4,716 | $54.61 M |
| 09/18/2024 | $20.00 | $20.10 (0.5%) | $20.10 | $20.00 | 2,300 | $54.48 M |
| 09/17/2024 | $20.43 | $20.00 (-2.1%) | $20.44 | $20.00 | 6,642 | $54.21 M |
| 09/16/2024 | $20.39 | $20.40 (0.05%) | $20.54 | $20.02 | 1,938 | $55.29 M |
| 09/13/2024 | $20.40 | $20.79 (1.91%) | $20.80 | $20.40 | 1,100 | $56.35 M |
| 09/12/2024 | $19.75 | $20.49 (3.75%) | $20.49 | $19.50 | 9,812 | $55.54 M |
| 09/11/2024 | $19.87 | $20.11 (1.21%) | $20.11 | $19.87 | 3,038 | $54.51 M |
| 09/10/2024 | $19.60 | $19.76 (0.82%) | $20.10 | $19.60 | 2,800 | $53.56 M |
| 09/09/2024 | $20.01 | $19.64 (-1.85%) | $20.03 | $19.64 | 3,100 | $53.23 M |
| 09/06/2024 | $20.09 | $20.00 (-0.45%) | $20.09 | $20.00 | 600 | $54.21 M |
| 09/05/2024 | $20.14 | $20.13 (-0.05%) | $20.15 | $20.13 | 925 | $54.56 M |
| 09/04/2024 | $20.06 | $20.00 (-0.3%) | $20.06 | $19.92 | 1,209 | $54.21 M |
| 09/03/2024 | $20.00 | $20.07 (0.35%) | $20.24 | $20.00 | 1,736 | $54.40 M |
| 08/30/2024 | $20.40 | $20.20 (-0.98%) | $20.40 | $20.20 | 1,900 | $54.75 M |
| 08/29/2024 | $20.90 | $20.40 (-2.39%) | $20.90 | $20.20 | 5,506 | $55.29 M |
| 08/28/2024 | $20.52 | $20.44 (-0.39%) | $20.56 | $20.40 | 4,649 | $55.40 M |
| 08/27/2024 | $20.40 | $20.40 (0%) | $20.60 | $20.40 | 4,000 | $55.29 M |
| 08/26/2024 | $20.66 | $20.35 (-1.5%) | $20.66 | $20.35 | 2,800 | $55.16 M |
| 08/23/2024 | $20.50 | $20.37 (-0.63%) | $20.75 | $20.35 | 3,800 | $55.21 M |
| 08/22/2024 | $20.90 | $20.90 (0%) | $20.90 | $20.90 | 400 | $56.65 M |
| 08/21/2024 | $20.57 | $20.57 (0%) | $20.57 | $20.57 | 801 | $55.75 M |
| 08/20/2024 | $20.62 | $20.43 (-0.92%) | $20.62 | $20.18 | 3,228 | $55.37 M |
| 08/19/2024 | $20.55 | $20.22 (-1.61%) | $20.56 | $20.20 | 5,000 | $54.80 M |
| 08/16/2024 | $20.28 | $20.45 (0.84%) | $20.52 | $20.22 | 6,708 | $55.43 M |
| 08/15/2024 | $20.33 | $20.57 (1.18%) | $20.66 | $20.28 | 2,748 | $55.75 M |
| 08/14/2024 | $20.78 | $20.55 (-1.11%) | $20.78 | $20.46 | 2,600 | $55.70 M |
| 08/13/2024 | $20.64 | $20.69 (0.24%) | $20.70 | $20.46 | 5,749 | $56.08 M |
| 08/12/2024 | $20.94 | $20.80 (-0.67%) | $21.08 | $20.80 | 7,100 | $56.38 M |
| 08/09/2024 | $21.00 | $21.00 (0%) | $21.09 | $20.08 | 12,000 | $56.92 M |
| 08/08/2024 | $20.21 | $21.15 (4.65%) | $21.42 | $20.13 | 9,000 | $57.33 M |
| 08/07/2024 | $21.29 | $21.38 (0.42%) | $21.70 | $21.09 | 12,200 | $57.95 M |
| 08/06/2024 | $21.09 | $21.00 (-0.43%) | $21.20 | $19.67 | 11,849 | $56.92 M |
| 08/05/2024 | $20.62 | $20.21 (-1.99%) | $20.62 | $19.61 | 13,548 | $54.78 M |
| 08/02/2024 | $21.76 | $20.96 (-3.68%) | $21.76 | $20.70 | 11,200 | $57.29 M |
| 08/01/2024 | $22.21 | $21.89 (-1.44%) | $22.21 | $21.40 | 6,005 | $59.84 M |
| 07/31/2024 | $22.00 | $22.20 (0.91%) | $22.20 | $21.95 | 11,629 | $60.68 M |
| 07/30/2024 | $22.20 | $22.00 (-0.9%) | $22.39 | $22.00 | 9,400 | $60.14 M |
| 07/29/2024 | $22.34 | $22.40 (0.27%) | $23.28 | $22.20 | 6,819 | $61.23 M |
| 07/26/2024 | $22.79 | $22.30 (-2.15%) | $22.79 | $22.30 | 4,100 | $60.96 M |
| 07/25/2024 | $23.20 | $22.70 (-2.16%) | $23.20 | $22.43 | 14,127 | $62.05 M |
| 07/24/2024 | $23.97 | $23.34 (-2.63%) | $24.08 | $23.00 | 10,437 | $63.80 M |
| 07/23/2024 | $24.10 | $24.03 (-0.29%) | $24.10 | $23.71 | 5,526 | $65.69 M |
| 07/22/2024 | $24.72 | $23.62 (-4.45%) | $24.72 | $23.60 | 10,358 | $64.57 M |
| 07/19/2024 | $24.27 | $24.30 (0.12%) | $24.50 | $23.44 | 5,194 | $66.42 M |
| 07/18/2024 | $23.22 | $24.10 (3.79%) | $24.62 | $23.22 | 6,123 | $65.88 M |
| 07/17/2024 | $23.45 | $23.65 (0.85%) | $23.65 | $22.56 | 4,576 | $64.65 M |
| 07/16/2024 | $22.60 | $23.37 (3.41%) | $23.37 | $22.60 | 2,340 | $63.88 M |
| 07/15/2024 | $22.86 | $22.94 (0.35%) | $23.12 | $22.55 | 12,752 | $62.71 M |
| 07/12/2024 | $24.26 | $23.08 (-4.86%) | $24.37 | $23.07 | 6,384 | $63.09 M |
| 07/11/2024 | $23.08 | $24.03 (4.12%) | $24.03 | $23.08 | 4,486 | $65.69 M |
| 07/10/2024 | $23.07 | $23.08 (0.04%) | $23.62 | $23.07 | 5,048 | $63.09 M |
| 07/09/2024 | $23.79 | $23.21 (-2.44%) | $23.79 | $23.20 | 10,902 | $63.44 M |
| 07/08/2024 | $24.33 | $23.53 (-3.29%) | $24.33 | $23.50 | 14,850 | $64.32 M |
| 07/05/2024 | $24.71 | $24.20 (-2.06%) | $24.73 | $24.20 | 3,759 | $66.15 M |