5 DAY PERFORMANCE
+1.69%
1 MONTH PERFORMANCE
+3.04%
3 MONTH PERFORMANCE
+21.40%
6 MONTH PERFORMANCE
+59.66%
YEAR-TO-DATE PERFORMANCE
+18.04%
1 YEAR PERFORMANCE
-3.99%
EuroDry Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $13.63 | $13.63 (0%) | $13.63 | $13.63 | 4 | $36.56 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 |
| 11/14/2025 | $13.38 | $13.05 (-2.47%) | $13.38 | $13.00 | 1.22 K | $36.10 M |
| 11/13/2025 | $14.00 | $13.23 (-5.5%) | $14.00 | $13.23 | 5.40 K | $36.60 M |
| 11/12/2025 | $13.48 | $13.50 (0.15%) | $13.50 | $13.20 | 1.05 K | $36.95 M |
| 11/11/2025 | $12.95 | $13.23 (2.16%) | $13.23 | $12.95 | 700 | $36.21 M |
| 11/10/2025 | $12.99 | $13.48 (3.77%) | $13.48 | $12.99 | 2.32 K | $36.90 M |
| 11/07/2025 | $12.50 | $12.53 (0.24%) | $13.00 | $12.50 | 10.11 K | $34.30 M |
| 11/06/2025 | $12.83 | $12.83 (0%) | $12.83 | $12.83 | 1.17 K | $35.12 M |
| 11/05/2025 | $12.15 | $12.83 (5.6%) | $13.00 | $12.11 | 1.20 K | $35.12 M |
| 11/04/2025 | $12.10 | $12.09 (-0.08%) | $12.10 | $12.09 | 300 | $33.09 M |
| 11/03/2025 | $12.11 | $12.82 (5.86%) | $12.84 | $12.11 | 3.01 K | $35.09 M |
| 10/31/2025 | $12.85 | $12.91 (0.47%) | $12.98 | $12.72 | 3.80 K | $35.34 M |
| 10/30/2025 | $12.50 | $12.62 (0.96%) | $13.00 | $12.43 | 20.70 K | $34.54 M |
| 10/29/2025 | $12.43 | $12.53 (0.8%) | $12.53 | $12.15 | 2.33 K | $34.30 M |
| 10/28/2025 | $12.14 | $12.12 (-0.16%) | $12.14 | $12.12 | 911 | $33.18 M |
| 10/27/2025 | $12.48 | $12.23 (-2%) | $12.48 | $12.08 | 736 | $33.48 M |
| 10/24/2025 | $12.03 | $12.06 (0.25%) | $12.30 | $11.98 | 1.14 K | $33.01 M |
| 10/23/2025 | $11.96 | $12.14 (1.51%) | $12.20 | $11.95 | 4.49 K | $33.23 M |
| 10/22/2025 | $12.16 | $12.24 (0.66%) | $12.46 | $12.16 | 1.80 K | $33.50 M |
| 10/21/2025 | $12.23 | $12.23 (0%) | $12.23 | $12.23 | 500 | $33.48 M |
| 10/20/2025 | $12.23 | $12.20 (-0.25%) | $12.48 | $12.17 | 800 | $33.40 M |
| 10/17/2025 | $12.54 | $12.34 (-1.59%) | $12.54 | $12.15 | 800 | $33.78 M |
| 10/16/2025 | $12.52 | $12.17 (-2.8%) | $12.58 | $12.17 | 2.22 K | $33.31 M |
| 10/15/2025 | $12.46 | $12.13 (-2.65%) | $12.46 | $12.11 | 719 | $33.20 M |
| 10/14/2025 | $12.15 | $12.16 (0.08%) | $12.16 | $12.15 | 3.30 K | $33.29 M |
| 10/13/2025 | $12.85 | $12.58 (-2.1%) | $12.85 | $12.58 | 400 | $34.44 M |
| 10/10/2025 | $12.54 | $12.50 (-0.32%) | $12.68 | $12.46 | 6.76 K | $34.22 M |
| 10/09/2025 | $12.40 | $12.40 (0%) | $12.64 | $12.40 | 953 | $33.94 M |
| 10/08/2025 | $12.65 | $12.50 (-1.19%) | $12.65 | $12.16 | 1.44 K | $34.22 M |
| 10/07/2025 | $12.50 | $12.66 (1.28%) | $12.66 | $12.50 | 8.31 K | $34.65 M |
| 10/06/2025 | $12.29 | $12.33 (0.33%) | $12.63 | $12.29 | 3.53 K | $33.75 M |
| 10/03/2025 | $12.33 | $12.31 (-0.16%) | $12.58 | $12.31 | 6.20 K | $33.70 M |
| 10/02/2025 | $12.51 | $12.65 (1.12%) | $12.65 | $12.28 | 2.00 K | $34.63 M |
| 10/01/2025 | $12.83 | $12.29 (-4.21%) | $12.89 | $12.29 | 518 | $33.64 M |
| 09/30/2025 | $12.86 | $12.50 (-2.8%) | $12.86 | $12.28 | 1.01 K | $34.22 M |
| 09/29/2025 | $12.50 | $12.36 (-1.12%) | $12.75 | $12.36 | 2.50 K | $33.83 M |
| 09/26/2025 | $12.27 | $12.27 (0%) | $12.27 | $12.27 | 20 | $33.59 M |
| 09/25/2025 | $12.50 | $12.27 (-1.84%) | $12.50 | $12.13 | 2.31 K | $33.59 M |
| 09/24/2025 | $12.46 | $12.48 (0.16%) | $12.50 | $12.02 | 2.30 K | $34.16 M |
| 09/23/2025 | $12.43 | $12.46 (0.24%) | $12.46 | $12.30 | 3.20 K | $34.11 M |
| 09/22/2025 | $12.01 | $12.22 (1.75%) | $12.22 | $12.01 | 2.65 K | $33.45 M |
| 09/19/2025 | $12.11 | $12.58 (3.88%) | $12.97 | $11.87 | 13.82 K | $34.44 M |
| 09/18/2025 | $12.50 | $13.00 (4%) | $16.14 | $12.50 | 71.20 K | $35.58 M |
| 09/17/2025 | $11.21 | $12.49 (11.42%) | $12.49 | $11.21 | 1.70 K | $34.19 M |
| 09/16/2025 | $12.20 | $12.20 (0%) | $12.20 | $12.20 | 3.20 K | $33.40 M |
| 09/15/2025 | $12.25 | $12.48 (1.88%) | $12.48 | $12.25 | 1.80 K | $34.16 M |
| 09/12/2025 | $11.87 | $12.02 (1.26%) | $12.21 | $11.84 | 3.70 K | $32.90 M |
| 09/11/2025 | $11.48 | $11.94 (4.01%) | $11.94 | $11.48 | 3.13 K | $32.68 M |
| 09/10/2025 | $11.26 | $11.48 (1.95%) | $11.50 | $11.24 | 4.30 K | $31.42 M |
| 09/09/2025 | $11.12 | $11.23 (0.99%) | $11.54 | $11.05 | 5.90 K | $30.74 M |
| 09/08/2025 | $10.70 | $10.94 (2.24%) | $11.15 | $10.70 | 2.42 K | $29.95 M |
| 09/05/2025 | $10.70 | $10.89 (1.78%) | $10.93 | $10.70 | 4.44 K | $29.81 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.
