5 DAY PERFORMANCE
-0.34%
1 MONTH PERFORMANCE
-15.95%
3 MONTH PERFORMANCE
-23.85%
6 MONTH PERFORMANCE
-48.38%
YEAR-TO-DATE PERFORMANCE
-21.88%
1 YEAR PERFORMANCE
-56.90%
EuroDry Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $8.89 | $8.75 (-1.57%) | $8.90 | $8.75 | 2,115 | $23.94 M |
| 04/29/2025 | $8.78 | $8.76 (-0.23%) | $8.78 | $8.76 | 1,631 | $23.97 M |
| 04/28/2025 | $8.75 | $8.62 (-1.49%) | $8.75 | $8.52 | 3,700 | $23.59 M |
| 04/25/2025 | $8.70 | $8.78 (0.92%) | $8.80 | $8.53 | 5,410 | $24.03 M |
| 04/24/2025 | $8.47 | $8.65 (2.13%) | $8.87 | $8.47 | 5,101 | $23.67 M |
| 04/23/2025 | $9.00 | $8.95 (-0.56%) | $9.00 | $8.75 | 5,800 | $24.49 M |
| 04/22/2025 | $8.77 | $9.00 (2.62%) | $9.50 | $8.54 | 9,700 | $24.63 M |
| 04/21/2025 | $9.00 | $8.44 (-6.22%) | $9.36 | $8.40 | 9,000 | $23.09 M |
| 04/17/2025 | $9.54 | $9.15 (-4.09%) | $9.54 | $8.80 | 3,800 | $25.04 M |
| 04/16/2025 | $8.68 | $8.72 (0.46%) | $9.14 | $8.68 | 3,000 | $23.86 M |
| 04/15/2025 | $8.50 | $8.59 (1.06%) | $8.93 | $8.50 | 3,400 | $23.51 M |
| 04/14/2025 | $9.03 | $9.14 (1.22%) | $9.14 | $9.03 | 1,607 | $25.01 M |
| 04/11/2025 | $8.44 | $8.55 (1.3%) | $8.65 | $8.00 | 5,300 | $23.40 M |
| 04/10/2025 | $9.00 | $9.05 (0.56%) | $9.11 | $9.00 | 1,600 | $24.76 M |
| 04/09/2025 | $8.42 | $9.12 (8.31%) | $9.41 | $8.42 | 6,300 | $24.96 M |
| 04/08/2025 | $9.35 | $9.01 (-3.64%) | $9.47 | $8.76 | 7,631 | $24.65 M |
| 04/07/2025 | $8.01 | $8.78 (9.61%) | $8.82 | $8.00 | 2,000 | $24.03 M |
| 04/04/2025 | $9.35 | $8.75 (-6.42%) | $9.50 | $8.39 | 11,600 | $23.94 M |
| 04/03/2025 | $10.21 | $10.00 (-2.06%) | $10.33 | $10.00 | 4,749 | $27.36 M |
| 04/02/2025 | $10.42 | $10.90 (4.61%) | $10.90 | $10.40 | 1,531 | $29.83 M |
| 04/01/2025 | $11.00 | $10.41 (-5.36%) | $11.15 | $10.41 | 2,500 | $28.49 M |
| 03/31/2025 | $11.04 | $10.98 (-0.54%) | $11.04 | $10.98 | 2,500 | $30.05 M |
| 03/28/2025 | $11.38 | $11.10 (-2.46%) | $11.38 | $11.00 | 2,122 | $30.37 M |
| 03/27/2025 | $11.12 | $11.22 (0.9%) | $11.22 | $11.12 | 1,015 | $30.70 M |
| 03/26/2025 | $11.12 | $11.49 (3.33%) | $11.49 | $11.12 | 4,300 | $31.44 M |
| 03/25/2025 | $11.09 | $11.18 (0.81%) | $11.18 | $11.09 | 900 | $30.59 M |
| 03/24/2025 | $11.13 | $11.05 (-0.72%) | $11.26 | $11.05 | 1,300 | $30.24 M |
| 03/21/2025 | $11.15 | $11.30 (1.35%) | $11.51 | $11.10 | 11,233 | $30.92 M |
| 03/20/2025 | $11.10 | $11.12 (0.18%) | $11.90 | $11.10 | 10,606 | $30.43 M |
| 03/19/2025 | $11.47 | $11.12 (-3.05%) | $12.10 | $11.00 | 11,844 | $30.43 M |
| 03/18/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 1,100 | $30.10 M |
| 03/17/2025 | $10.79 | $10.78 (-0.09%) | $10.79 | $10.66 | 6,014 | $29.50 M |
| 03/14/2025 | $10.95 | $10.63 (-2.92%) | $10.95 | $10.54 | 2,100 | $29.02 M |
| 03/13/2025 | $10.78 | $10.78 (0%) | $10.78 | $10.78 | 431 | $29.43 M |
| 03/12/2025 | $11.10 | $10.82 (-2.52%) | $11.15 | $10.52 | 37,920 | $29.53 M |
| 03/11/2025 | $10.50 | $10.52 (0.19%) | $10.55 | $10.50 | 2,041 | $28.72 M |
| 03/10/2025 | $10.75 | $10.50 (-2.33%) | $10.75 | $10.50 | 2,800 | $28.66 M |
| 03/07/2025 | $11.18 | $11.18 (0%) | $11.18 | $11.18 | 0 | $30.52 M |
| 03/06/2025 | $10.51 | $11.18 (6.37%) | $11.18 | $10.51 | 1,600 | $30.52 M |
| 03/05/2025 | $10.97 | $10.81 (-1.46%) | $11.05 | $10.69 | 2,800 | $29.51 M |
| 03/04/2025 | $10.60 | $10.54 (-0.57%) | $10.87 | $10.50 | 6,827 | $28.77 M |
| 03/03/2025 | $10.50 | $10.60 (0.95%) | $10.65 | $10.50 | 8,530 | $28.93 M |
| 02/28/2025 | $10.56 | $10.50 (-0.57%) | $10.71 | $10.50 | 2,600 | $28.66 M |
| 02/27/2025 | $10.94 | $10.76 (-1.65%) | $11.13 | $10.64 | 20,100 | $29.37 M |
| 02/26/2025 | $10.95 | $11.37 (3.84%) | $11.37 | $10.85 | 1,523 | $31.04 M |
| 02/25/2025 | $10.75 | $10.97 (2.05%) | $10.97 | $10.70 | 3,331 | $29.94 M |
| 02/24/2025 | $10.50 | $10.63 (1.24%) | $10.84 | $10.50 | 8,700 | $29.02 M |
| 02/21/2025 | $11.20 | $10.50 (-6.25%) | $11.70 | $10.50 | 13,300 | $28.66 M |
| 02/20/2025 | $10.84 | $10.73 (-1.01%) | $10.95 | $10.67 | 46,707 | $29.29 M |
| 02/19/2025 | $10.80 | $10.85 (0.46%) | $10.85 | $10.52 | 2,500 | $29.62 M |
| 02/18/2025 | $10.50 | $10.75 (2.38%) | $10.79 | $10.50 | 10,448 | $29.34 M |
| 02/14/2025 | $10.55 | $10.50 (-0.47%) | $10.57 | $10.50 | 9,041 | $28.66 M |
| 02/13/2025 | $10.62 | $10.51 (-1.04%) | $10.69 | $10.50 | 3,843 | $28.69 M |
| 02/12/2025 | $10.82 | $10.70 (-1.11%) | $10.83 | $10.52 | 1,300 | $29.21 M |
| 02/11/2025 | $10.55 | $10.82 (2.56%) | $10.82 | $10.55 | 1,707 | $29.53 M |
| 02/10/2025 | $10.66 | $10.83 (1.59%) | $10.83 | $10.50 | 6,713 | $29.56 M |
| 02/07/2025 | $10.50 | $10.90 (3.81%) | $11.18 | $10.50 | 5,329 | $29.75 M |
| 02/06/2025 | $10.99 | $10.93 (-0.55%) | $11.10 | $10.40 | 16,400 | $29.83 M |
| 02/05/2025 | $10.42 | $10.50 (0.77%) | $11.20 | $10.42 | 7,900 | $28.66 M |
| 02/04/2025 | $11.36 | $11.11 (-2.2%) | $11.72 | $10.40 | 37,829 | $30.33 M |
| 02/03/2025 | $11.10 | $11.36 (2.34%) | $11.53 | $11.10 | 3,200 | $31.01 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
