-
5 DAY PERFORMANCE
-4.04% -
1 MONTH PERFORMANCE
-24.02% -
3 MONTH PERFORMANCE
-28.87% -
6 MONTH PERFORMANCE
-33.23% -
YEAR-TO-DATE PERFORMANCE
-23.94% -
1 YEAR PERFORMANCE
-14.41%
EuroDry Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/14/2024 | $20.10 | $20.33 (1.14%) | $20.50 | $19.91 | 1,824 | $55.10 M |
| 10/11/2024 | $20.51 | $20.25 (-1.27%) | $20.62 | $20.25 | 3,200 | $54.89 M |
| 10/10/2024 | $20.67 | $20.66 (-0.05%) | $20.67 | $20.66 | 400 | $56.00 M |
| 10/09/2024 | $20.51 | $20.50 (-0.05%) | $20.79 | $20.50 | 3,921 | $55.56 M |
| 10/08/2024 | $20.36 | $20.51 (0.74%) | $20.51 | $20.36 | 4,400 | $55.59 M |
| 10/07/2024 | $20.38 | $20.45 (0.34%) | $20.58 | $20.25 | 3,017 | $55.43 M |
| 10/04/2024 | $20.53 | $20.77 (1.17%) | $20.77 | $20.53 | 1,600 | $56.30 M |
| 10/03/2024 | $20.55 | $20.26 (-1.41%) | $20.57 | $20.26 | 2,234 | $54.91 M |
| 10/02/2024 | $20.76 | $20.76 (0%) | $20.76 | $20.76 | 207 | $56.27 M |
| 10/01/2024 | $20.76 | $20.36 (-1.93%) | $20.76 | $20.36 | 2,618 | $55.18 M |
| 09/30/2024 | $20.79 | $20.50 (-1.39%) | $20.79 | $20.46 | 5,030 | $55.56 M |
| 09/27/2024 | $20.32 | $20.61 (1.43%) | $20.74 | $20.32 | 5,542 | $55.86 M |
| 09/26/2024 | $20.27 | $20.73 (2.27%) | $20.73 | $20.27 | 1,100 | $56.19 M |
| 09/25/2024 | $20.21 | $20.50 (1.43%) | $20.50 | $20.21 | 2,000 | $55.56 M |
| 09/24/2024 | $20.30 | $20.77 (2.32%) | $20.77 | $20.20 | 2,700 | $56.30 M |
| 09/23/2024 | $20.50 | $20.40 (-0.49%) | $20.65 | $20.11 | 14,936 | $55.29 M |
| 09/20/2024 | $20.00 | $20.50 (2.5%) | $20.56 | $20.00 | 8,400 | $55.56 M |
| 09/19/2024 | $20.23 | $20.15 (-0.4%) | $20.25 | $20.00 | 4,716 | $54.61 M |
| 09/18/2024 | $20.00 | $20.10 (0.5%) | $20.10 | $20.00 | 2,300 | $54.48 M |
| 09/17/2024 | $20.43 | $20.00 (-2.1%) | $20.44 | $20.00 | 6,642 | $54.21 M |
| 09/16/2024 | $20.39 | $20.40 (0.05%) | $20.54 | $20.02 | 1,938 | $55.29 M |
| 09/13/2024 | $20.40 | $20.79 (1.91%) | $20.80 | $20.40 | 1,100 | $56.35 M |
| 09/12/2024 | $19.75 | $20.49 (3.75%) | $20.49 | $19.50 | 9,812 | $55.54 M |
| 09/11/2024 | $19.87 | $20.11 (1.21%) | $20.11 | $19.87 | 3,038 | $54.51 M |
| 09/10/2024 | $19.60 | $19.76 (0.82%) | $20.10 | $19.60 | 2,800 | $53.56 M |
| 09/09/2024 | $20.01 | $19.64 (-1.85%) | $20.03 | $19.64 | 3,100 | $53.23 M |
| 09/06/2024 | $20.09 | $20.00 (-0.45%) | $20.09 | $20.00 | 600 | $54.21 M |
| 09/05/2024 | $20.14 | $20.13 (-0.05%) | $20.15 | $20.13 | 925 | $54.56 M |
| 09/04/2024 | $20.06 | $20.00 (-0.3%) | $20.06 | $19.92 | 1,209 | $54.21 M |
| 09/03/2024 | $20.00 | $20.07 (0.35%) | $20.24 | $20.00 | 1,736 | $54.40 M |
| 08/30/2024 | $20.40 | $20.20 (-0.98%) | $20.40 | $20.20 | 1,900 | $54.75 M |
| 08/29/2024 | $20.90 | $20.40 (-2.39%) | $20.90 | $20.20 | 5,506 | $55.29 M |
| 08/28/2024 | $20.52 | $20.44 (-0.39%) | $20.56 | $20.40 | 4,649 | $55.40 M |
| 08/27/2024 | $20.40 | $20.40 (0%) | $20.60 | $20.40 | 4,000 | $55.29 M |
| 08/26/2024 | $20.66 | $20.35 (-1.5%) | $20.66 | $20.35 | 2,800 | $55.16 M |
| 08/23/2024 | $20.50 | $20.37 (-0.63%) | $20.75 | $20.35 | 3,800 | $55.21 M |