5 DAY PERFORMANCE
+6.30%
1 MONTH PERFORMANCE
+6.62%
3 MONTH PERFORMANCE
+8.37%
6 MONTH PERFORMANCE
+42.44%
YEAR-TO-DATE PERFORMANCE
+13.02%
1 YEAR PERFORMANCE
+38.10%
EuroDry Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $14.06 | $14.19 (0.92%) | $14.19 | $14.06 | 1.46 K | $39.12 M |
| 02/13/2026 | $14.85 | $13.66 (-8.01%) | $14.85 | $13.66 | 500 | $37.79 M |
| 02/12/2026 | $13.64 | $13.64 (0%) | $13.64 | $13.64 | 418 | $37.74 M |
| 02/11/2026 | $14.50 | $14.32 (-1.24%) | $14.87 | $14.32 | 2.75 K | $39.62 M |
| 02/10/2026 | $13.81 | $14.70 (6.44%) | $14.75 | $13.81 | 4.22 K | $40.67 M |
| 02/09/2026 | $12.99 | $13.70 (5.47%) | $13.71 | $12.94 | 12.50 K | $37.90 M |
| 02/06/2026 | $12.88 | $12.88 (0%) | $12.88 | $12.88 | 700 | $35.63 M |
| 02/05/2026 | $12.78 | $12.77 (-0.08%) | $12.80 | $12.77 | 2.60 K | $35.33 M |
| 02/04/2026 | $13.71 | $12.79 (-6.71%) | $13.71 | $12.79 | 4.40 K | $35.38 M |
| 02/03/2026 | $14.33 | $13.68 (-4.54%) | $14.35 | $13.36 | 6.31 K | $37.85 M |
| 02/02/2026 | $14.28 | $14.28 (0%) | $14.28 | $14.28 | 832 | $39.51 M |
| 01/30/2026 | $14.90 | $14.26 (-4.3%) | $14.99 | $14.26 | 5.73 K | $39.45 M |
| 01/29/2026 | $13.93 | $14.70 (5.53%) | $14.90 | $13.93 | 7.50 K | $40.67 M |
| 01/28/2026 | $13.70 | $13.75 (0.36%) | $13.75 | $13.62 | 9.14 K | $38.04 M |
| 01/27/2026 | $13.39 | $13.50 (0.82%) | $13.69 | $13.39 | 8.00 K | $37.35 M |
| 01/26/2026 | $13.43 | $13.22 (-1.56%) | $13.43 | $13.22 | 1.30 K | $36.57 M |
| 01/23/2026 | $13.45 | $13.43 (-0.15%) | $13.45 | $13.20 | 7.49 K | $37.16 M |
| 01/22/2026 | $13.10 | $13.25 (1.15%) | $13.42 | $13.10 | 1.70 K | $36.66 M |
| 01/21/2026 | $13.66 | $13.70 (0.29%) | $13.70 | $13.44 | 1.30 K | $37.90 M |
| 01/20/2026 | $13.45 | $13.45 (0%) | $13.60 | $13.15 | 3.60 K | $37.21 M |
| 01/16/2026 | $13.60 | $13.60 (0%) | $13.60 | $13.50 | 3.30 K | $37.63 M |
| 01/15/2026 | $13.00 | $13.53 (4.08%) | $13.75 | $13.00 | 5.20 K | $37.43 M |
| 01/14/2026 | $12.88 | $13.15 (2.1%) | $13.15 | $12.80 | 4.84 K | $36.38 M |
| 01/13/2026 | $12.96 | $12.72 (-1.85%) | $12.96 | $12.55 | 2.24 K | $35.19 M |
| 01/12/2026 | $12.90 | $13.07 (1.32%) | $13.19 | $12.85 | 2.60 K | $36.16 M |
| 01/09/2026 | $12.91 | $12.83 (-0.62%) | $12.91 | $12.63 | 2.11 K | $35.50 M |
| 01/08/2026 | $12.49 | $12.89 (3.2%) | $12.90 | $12.30 | 7.20 K | $35.66 M |
| 01/07/2026 | $12.90 | $12.90 (0%) | $12.90 | $12.90 | 3.33 K | $35.69 M |
| 01/06/2026 | $12.70 | $12.90 (1.57%) | $12.90 | $12.58 | 4.20 K | $35.69 M |
| 01/05/2026 | $12.81 | $12.81 (0%) | $12.81 | $12.81 | 1.81 K | $35.44 M |
| 01/02/2026 | $12.81 | $12.81 (0%) | $12.81 | $12.81 | 2.30 K | $35.44 M |
| 12/31/2025 | $12.80 | $12.83 (0.23%) | $13.39 | $12.70 | 4.90 K | $35.50 M |
| 12/30/2025 | $13.00 | $13.05 (0.38%) | $13.05 | $13.00 | 900 | $36.10 M |
| 12/29/2025 | $12.99 | $13.24 (1.92%) | $13.24 | $12.95 | 3.13 K | $36.63 M |
| 12/26/2025 | $13.00 | $12.85 (-1.15%) | $13.12 | $12.60 | 3.40 K | $35.55 M |
| 12/24/2025 | $13.00 | $13.00 (0%) | $13.00 | $13.00 | 0 | $35.97 M |
| 12/23/2025 | $13.00 | $13.00 (0%) | $13.00 | $13.00 | 32 | $35.97 M |
| 12/22/2025 | $13.35 | $13.00 (-2.62%) | $13.35 | $13.00 | 1.22 K | $35.97 M |
| 12/19/2025 | $13.24 | $13.06 (-1.36%) | $13.24 | $13.06 | 1.92 K | $36.13 M |
| 12/18/2025 | $13.20 | $13.20 (0%) | $13.20 | $13.20 | 2 | $36.52 M |
| 12/17/2025 | $13.00 | $13.20 (1.54%) | $13.20 | $13.00 | 2.41 K | $36.52 M |
| 12/16/2025 | $13.20 | $13.10 (-0.76%) | $13.20 | $12.94 | 6.20 K | $36.24 M |
| 12/15/2025 | $13.32 | $13.14 (-1.35%) | $13.32 | $13.14 | 1.20 K | $36.35 M |
| 12/12/2025 | $13.35 | $13.32 (-0.22%) | $13.35 | $13.20 | 2.73 K | $36.85 M |
| 12/11/2025 | $13.48 | $13.57 (0.67%) | $13.57 | $13.10 | 1.63 K | $37.54 M |
| 12/10/2025 | $13.23 | $13.70 (3.55%) | $13.75 | $13.10 | 2.53 K | $37.90 M |
| 12/09/2025 | $13.22 | $13.22 (0%) | $13.22 | $13.22 | 700 | $36.57 M |
| 12/08/2025 | $13.30 | $13.49 (1.43%) | $13.49 | $13.30 | 2.10 K | $37.32 M |
| 12/05/2025 | $13.63 | $13.63 (0%) | $13.63 | $13.63 | 4 | $37.71 M |
| 12/04/2025 | $13.40 | $13.63 (1.72%) | $13.63 | $13.40 | 800 | $37.71 M |
| 12/03/2025 | $12.96 | $13.10 (1.08%) | $13.10 | $12.96 | 521 | $36.24 M |
| 12/02/2025 | $13.00 | $13.00 (0%) | $13.38 | $12.90 | 21.13 K | $35.97 M |
| 12/01/2025 | $12.50 | $12.55 (0.4%) | $12.64 | $12.50 | 1.54 K | $34.72 M |
| 11/28/2025 | $13.05 | $13.00 (-0.38%) | $13.05 | $12.48 | 6.10 K | $35.97 M |
| 11/26/2025 | $13.75 | $13.24 (-3.71%) | $13.75 | $13.10 | 1.31 K | $36.63 M |
| 11/25/2025 | $13.05 | $13.05 (0%) | $13.05 | $13.05 | 280 | $36.10 M |
| 11/24/2025 | $13.05 | $13.05 (0%) | $13.05 | $13.05 | 300 | $36.10 M |
| 11/21/2025 | $12.99 | $12.99 (0%) | $12.99 | $12.99 | 4.19 K | $35.94 M |
| 11/20/2025 | $13.63 | $12.99 (-4.7%) | $13.63 | $12.99 | 6.05 K | $35.94 M |
| 11/19/2025 | $13.38 | $13.38 (0%) | $13.38 | $13.38 | 600 | $37.02 M |
| 11/18/2025 | $13.90 | $13.43 (-3.38%) | $13.90 | $13.35 | 1.95 K | $37.16 M |
| 11/17/2025 | $13.43 | $13.38 (-0.37%) | $13.50 | $13.30 | 3.04 K | $37.02 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.
