5 DAY PERFORMANCE
+10.13%
1 MONTH PERFORMANCE
+26.94%
3 MONTH PERFORMANCE
+21.71%
6 MONTH PERFORMANCE
-1.84%
YEAR-TO-DATE PERFORMANCE
-4.91%
1 YEAR PERFORMANCE
-55.99%
EuroDry Ltd. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $9.74 | $9.74 (0%) | $9.74 | $9.74 | 3.36 K | $26.66 M |
07/02/2025 | $9.26 | $9.74 (5.18%) | $10.06 | $9.26 | 3.04 K | $26.66 M |
07/01/2025 | $9.75 | $9.67 (-0.82%) | $9.75 | $9.67 | 1.04 K | $26.47 M |
06/30/2025 | $9.15 | $9.78 (6.89%) | $9.99 | $9.15 | 6.90 K | $26.77 M |
06/27/2025 | $9.38 | $9.64 (2.77%) | $10.30 | $9.20 | 10.10 K | $26.39 M |
06/26/2025 | $9.39 | $9.11 (-2.98%) | $11.85 | $8.95 | 63.94 K | $24.94 M |
06/25/2025 | $9.05 | $9.39 (3.76%) | $9.60 | $9.05 | 6.81 K | $25.70 M |
06/24/2025 | $9.02 | $9.10 (0.89%) | $9.10 | $8.95 | 2.80 K | $24.91 M |
06/23/2025 | $9.15 | $9.02 (-1.42%) | $9.15 | $8.97 | 6.30 K | $24.69 M |
06/20/2025 | $9.18 | $8.99 (-2.07%) | $9.28 | $8.99 | 1.94 K | $24.60 M |
06/18/2025 | $9.12 | $9.33 (2.3%) | $9.33 | $9.10 | 1.41 K | $25.53 M |
06/17/2025 | $8.68 | $9.34 (7.6%) | $9.34 | $8.68 | 500 | $25.56 M |
06/16/2025 | $9.00 | $8.94 (-0.67%) | $9.00 | $8.71 | 608 | $24.46 M |
06/13/2025 | $8.88 | $8.92 (0.45%) | $8.92 | $8.66 | 1.94 K | $24.41 M |
06/12/2025 | $9.40 | $8.89 (-5.43%) | $9.40 | $8.89 | 7.20 K | $24.33 M |
06/11/2025 | $9.29 | $9.12 (-1.83%) | $9.29 | $9.12 | 1.40 K | $24.96 M |
06/10/2025 | $9.01 | $9.41 (4.44%) | $9.41 | $9.01 | 1.00 K | $25.75 M |
06/09/2025 | $8.39 | $8.40 (0.12%) | $8.40 | $8.34 | 3.90 K | $22.99 M |
06/06/2025 | $8.55 | $8.39 (-1.87%) | $8.74 | $8.01 | 24.20 K | $22.96 M |
06/05/2025 | $8.28 | $8.28 (0%) | $8.54 | $8.00 | 8.44 K | $22.66 M |
06/04/2025 | $8.40 | $8.76 (4.29%) | $8.76 | $8.40 | 1.91 K | $23.97 M |
06/03/2025 | $8.81 | $8.15 (-7.49%) | $8.81 | $8.15 | 1.70 K | $22.30 M |
06/02/2025 | $8.40 | $8.40 (0%) | $8.40 | $8.40 | 300 | $22.99 M |
05/30/2025 | $8.01 | $8.13 (1.5%) | $8.25 | $8.01 | 1.40 K | $22.25 M |
05/29/2025 | $8.14 | $7.98 (-1.97%) | $8.45 | $7.60 | 27.97 K | $21.84 M |
05/28/2025 | $8.60 | $8.10 (-5.81%) | $8.86 | $8.10 | 3.70 K | $22.16 M |
05/27/2025 | $8.70 | $8.55 (-1.72%) | $8.70 | $8.40 | 4.20 K | $23.40 M |
05/23/2025 | $9.20 | $8.63 (-6.2%) | $9.49 | $8.63 | 3.70 K | $23.61 M |
05/22/2025 | $9.69 | $8.93 (-7.84%) | $9.69 | $8.89 | 4.63 K | $24.44 M |
05/21/2025 | $9.20 | $8.99 (-2.28%) | $9.20 | $8.97 | 4.80 K | $24.60 M |
05/20/2025 | $9.10 | $9.05 (-0.55%) | $9.10 | $9.03 | 1.80 K | $24.76 M |
05/19/2025 | $9.09 | $9.09 (0%) | $9.09 | $9.09 | 544 | $24.87 M |
05/16/2025 | $9.20 | $9.20 (0%) | $9.20 | $9.20 | 1.30 K | $25.17 M |
05/15/2025 | $9.19 | $9.89 (7.62%) | $9.94 | $9.19 | 1.60 K | $27.06 M |
05/14/2025 | $9.00 | $9.70 (7.78%) | $9.84 | $9.00 | 2.42 K | $26.54 M |
05/13/2025 | $9.26 | $9.00 (-2.81%) | $9.26 | $8.78 | 1.60 K | $24.63 M |
05/12/2025 | $9.16 | $9.22 (0.66%) | $9.22 | $9.14 | 723 | $25.23 M |
05/09/2025 | $8.76 | $8.76 (0%) | $8.76 | $8.76 | 0 | $23.97 M |
05/08/2025 | $8.66 | $8.76 (1.15%) | $8.76 | $8.65 | 1.27 K | $23.97 M |
05/07/2025 | $8.51 | $8.76 (2.94%) | $8.76 | $8.50 | 1.10 K | $23.97 M |
05/06/2025 | $8.75 | $8.63 (-1.37%) | $8.75 | $8.63 | 1.80 K | $23.61 M |
05/05/2025 | $8.77 | $8.77 (0%) | $8.77 | $8.77 | 419 | $24.00 M |
05/02/2025 | $8.78 | $8.83 (0.57%) | $8.85 | $8.75 | 2.63 K | $24.16 M |
05/01/2025 | $8.75 | $8.75 (0%) | $8.75 | $8.75 | 0 | $23.94 M |
04/30/2025 | $8.89 | $8.75 (-1.57%) | $8.90 | $8.75 | 2.80 K | $23.94 M |
04/29/2025 | $8.78 | $8.76 (-0.23%) | $8.78 | $8.76 | 1.63 K | $23.97 M |
04/28/2025 | $8.75 | $8.62 (-1.49%) | $8.75 | $8.52 | 3.70 K | $23.59 M |
04/25/2025 | $8.70 | $8.78 (0.92%) | $8.80 | $8.53 | 5.41 K | $24.03 M |
04/24/2025 | $8.47 | $8.65 (2.13%) | $8.87 | $8.47 | 5.10 K | $23.67 M |
04/23/2025 | $9.00 | $8.95 (-0.56%) | $9.00 | $8.75 | 5.80 K | $24.49 M |
04/22/2025 | $8.77 | $9.00 (2.62%) | $9.50 | $8.54 | 9.70 K | $24.63 M |
04/21/2025 | $9.00 | $8.44 (-6.22%) | $9.36 | $8.40 | 9.00 K | $23.09 M |
04/17/2025 | $9.54 | $9.15 (-4.09%) | $9.54 | $8.80 | 3.80 K | $25.04 M |
04/16/2025 | $8.68 | $8.72 (0.46%) | $9.14 | $8.68 | 3.00 K | $23.86 M |
04/15/2025 | $8.50 | $8.59 (1.06%) | $8.93 | $8.50 | 3.40 K | $23.51 M |
04/14/2025 | $9.03 | $9.14 (1.22%) | $9.14 | $9.03 | 1.61 K | $25.01 M |
04/11/2025 | $8.44 | $8.55 (1.3%) | $8.65 | $8.00 | 5.30 K | $23.40 M |
04/10/2025 | $9.00 | $9.05 (0.56%) | $9.11 | $9.00 | 1.60 K | $24.76 M |
04/09/2025 | $8.42 | $9.12 (8.31%) | $9.41 | $8.42 | 6.30 K | $24.96 M |
04/08/2025 | $9.35 | $9.01 (-3.64%) | $9.47 | $8.76 | 7.63 K | $24.65 M |
04/07/2025 | $8.01 | $8.78 (9.61%) | $8.82 | $8.00 | 2.00 K | $24.03 M |