5 DAY PERFORMANCE
+5.04%
1 MONTH PERFORMANCE
-6.90%
3 MONTH PERFORMANCE
-42.10%
6 MONTH PERFORMANCE
-50.00%
YEAR-TO-DATE PERFORMANCE
+2.41%
1 YEAR PERFORMANCE
-44.27%
EuroDry Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $11.58 | $11.47 (-0.95%) | $11.58 | $11.45 | 4,700 | $31.31 M |
| 01/13/2025 | $11.00 | $11.45 (4.09%) | $11.48 | $11.00 | 15,331 | $31.25 M |
| 01/10/2025 | $10.60 | $10.92 (3.02%) | $10.98 | $10.60 | 7,644 | $29.81 M |
| 01/08/2025 | $10.57 | $10.60 (0.28%) | $10.63 | $10.40 | 8,169 | $28.93 M |
| 01/07/2025 | $10.76 | $10.97 (1.95%) | $10.97 | $10.59 | 7,300 | $29.94 M |
| 01/06/2025 | $11.20 | $10.85 (-3.12%) | $11.20 | $10.67 | 4,420 | $29.62 M |
| 01/03/2025 | $11.04 | $11.10 (0.54%) | $11.51 | $11.04 | 8,712 | $30.30 M |
| 01/02/2025 | $10.94 | $11.35 (3.75%) | $11.59 | $10.86 | 3,000 | $30.98 M |
| 12/31/2024 | $11.25 | $11.20 (-0.44%) | $11.69 | $10.80 | 10,665 | $30.57 M |
| 12/30/2024 | $11.08 | $11.21 (1.17%) | $11.33 | $10.53 | 8,100 | $30.60 M |
| 12/27/2024 | $11.70 | $11.34 (-3.08%) | $11.88 | $11.23 | 8,527 | $30.95 M |
| 12/26/2024 | $11.63 | $11.74 (0.95%) | $11.81 | $11.63 | 4,200 | $32.05 M |
| 12/24/2024 | $10.70 | $11.63 (8.69%) | $11.63 | $10.70 | 22,300 | $31.75 M |
| 12/23/2024 | $10.50 | $10.71 (2%) | $10.83 | $10.31 | 49,000 | $29.23 M |
| 12/20/2024 | $10.58 | $10.67 (0.85%) | $11.00 | $10.58 | 15,911 | $29.12 M |
| 12/19/2024 | $10.75 | $10.66 (-0.84%) | $10.98 | $10.52 | 18,200 | $29.10 M |
| 12/18/2024 | $10.09 | $10.75 (6.54%) | $10.92 | $10.04 | 8,100 | $29.34 M |
| 12/17/2024 | $11.26 | $11.05 (-1.87%) | $11.49 | $11.05 | 16,335 | $30.16 M |
| 12/16/2024 | $12.12 | $11.50 (-5.12%) | $12.14 | $11.50 | 13,900 | $31.39 M |
| 12/13/2024 | $12.02 | $12.32 (2.5%) | $12.99 | $12.02 | 20,200 | $33.63 M |
| 12/12/2024 | $13.17 | $13.00 (-1.29%) | $13.22 | $13.00 | 8,854 | $35.48 M |
| 12/11/2024 | $12.95 | $13.03 (0.62%) | $13.20 | $12.95 | 7,300 | $35.57 M |
| 12/10/2024 | $12.86 | $12.93 (0.54%) | $13.03 | $12.86 | 6,300 | $35.29 M |
| 12/09/2024 | $13.16 | $12.86 (-2.28%) | $13.28 | $12.86 | 6,935 | $35.10 M |
| 12/06/2024 | $13.13 | $13.15 (0.15%) | $13.54 | $13.11 | 4,410 | $35.89 M |
| 12/05/2024 | $13.56 | $13.77 (1.55%) | $13.77 | $13.45 | 3,210 | $37.59 M |
| 12/04/2024 | $13.17 | $14.00 (6.3%) | $14.00 | $13.17 | 12,938 | $38.21 M |
| 12/03/2024 | $13.41 | $13.41 (0%) | $13.41 | $13.00 | 7,376 | $36.60 M |
| 12/02/2024 | $13.70 | $13.41 (-2.12%) | $13.83 | $13.40 | 17,700 | $36.60 M |
| 11/29/2024 | $13.68 | $13.80 (0.88%) | $13.85 | $13.65 | 3,102 | $37.67 M |
| 11/27/2024 | $13.78 | $13.65 (-0.94%) | $13.80 | $13.56 | 5,900 | $37.26 M |
| 11/26/2024 | $13.42 | $13.56 (1.04%) | $13.73 | $13.40 | 7,000 | $37.01 M |
| 11/25/2024 | $14.10 | $13.34 (-5.39%) | $14.44 | $13.17 | 21,200 | $36.41 M |
| 11/22/2024 | $13.53 | $14.10 (4.21%) | $14.50 | $13.53 | 5,841 | $38.49 M |
| 11/21/2024 | $14.47 | $14.41 (-0.41%) | $14.70 | $13.80 | 10,029 | $39.33 M |
| 11/20/2024 | $11.95 | $14.53 (21.59%) | $14.96 | $11.09 | 13,131 | $39.66 M |
| 11/19/2024 | $15.00 | $14.96 (-0.27%) | $15.00 | $14.11 | 6,600 | $40.83 M |
| 11/18/2024 | $15.40 | $15.10 (-1.95%) | $15.58 | $15.09 | 3,204 | $41.22 M |
| 11/15/2024 | $15.00 | $15.49 (3.27%) | $15.60 | $15.00 | 2,400 | $41.98 M |
| 11/14/2024 | $14.87 | $14.99 (0.81%) | $15.00 | $14.74 | 4,077 | $40.63 M |
| 11/13/2024 | $15.12 | $14.98 (-0.93%) | $15.12 | $14.62 | 4,718 | $40.60 M |
| 11/12/2024 | $15.65 | $15.29 (-2.3%) | $15.80 | $15.10 | 9,600 | $41.44 M |
| 11/11/2024 | $15.75 | $15.69 (-0.38%) | $15.75 | $15.50 | 6,715 | $42.53 M |
| 11/08/2024 | $15.47 | $15.76 (1.87%) | $16.13 | $15.47 | 5,530 | $42.72 M |
| 11/07/2024 | $15.99 | $16.20 (1.31%) | $16.20 | $15.58 | 7,602 | $43.91 M |
| 11/06/2024 | $16.27 | $16.02 (-1.54%) | $16.47 | $15.50 | 16,600 | $43.42 M |
| 11/05/2024 | $16.29 | $15.55 (-4.54%) | $16.63 | $15.50 | 6,700 | $42.15 M |
| 11/04/2024 | $16.50 | $16.61 (0.67%) | $16.61 | $15.15 | 18,000 | $45.02 M |
| 11/01/2024 | $17.50 | $16.95 (-3.14%) | $17.70 | $16.95 | 8,600 | $45.94 M |
| 10/31/2024 | $17.74 | $17.63 (-0.62%) | $18.46 | $17.50 | 2,095 | $47.78 M |
| 10/30/2024 | $17.80 | $17.75 (-0.28%) | $17.90 | $17.75 | 2,600 | $48.11 M |
| 10/29/2024 | $18.03 | $17.95 (-0.44%) | $18.35 | $17.88 | 1,700 | $48.65 M |
| 10/28/2024 | $18.50 | $18.08 (-2.27%) | $18.50 | $17.00 | 7,400 | $49.00 M |
| 10/25/2024 | $19.00 | $18.92 (-0.42%) | $19.00 | $18.88 | 2,400 | $51.28 M |
| 10/24/2024 | $19.26 | $19.00 (-1.35%) | $19.50 | $19.00 | 7,643 | $51.50 M |
| 10/23/2024 | $19.15 | $19.07 (-0.42%) | $19.15 | $19.00 | 722 | $51.69 M |
| 10/22/2024 | $19.37 | $19.48 (0.57%) | $19.48 | $19.37 | 600 | $52.80 M |
| 10/21/2024 | $19.50 | $19.40 (-0.51%) | $19.50 | $19.00 | 12,800 | $52.58 M |
| 10/18/2024 | $19.50 | $19.57 (0.36%) | $19.59 | $19.50 | 3,300 | $53.04 M |
| 10/17/2024 | $19.50 | $19.52 (0.1%) | $19.64 | $18.70 | 5,020 | $52.91 M |
| 10/16/2024 | $19.61 | $19.56 (-0.25%) | $19.64 | $19.33 | 6,104 | $53.02 M |
| 10/15/2024 | $20.09 | $19.81 (-1.39%) | $20.09 | $19.75 | 19,848 | $53.69 M |