-
5 DAY PERFORMANCE
+5.36% -
1 MONTH PERFORMANCE
-2.38% -
3 MONTH PERFORMANCE
-4.37% -
6 MONTH PERFORMANCE
+9.48% -
YEAR-TO-DATE PERFORMANCE
+35.73% -
1 YEAR PERFORMANCE
+51.00%
Euroseas Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $43.02 | $42.37 (-1.51%) | $43.02 | $42.18 | 18,768 | $293.34 M |
| 11/15/2024 | $42.06 | $42.77 (1.69%) | $43.00 | $41.75 | 42,757 | $296.11 M |
| 11/14/2024 | $40.35 | $41.74 (3.44%) | $41.85 | $40.35 | 28,407 | $288.98 M |
| 11/13/2024 | $40.02 | $40.13 (0.27%) | $41.91 | $39.92 | 62,522 | $277.83 M |
| 11/12/2024 | $40.00 | $39.92 (-0.2%) | $40.89 | $39.67 | 57,914 | $276.38 M |
| 11/11/2024 | $41.49 | $40.15 (-3.23%) | $41.75 | $39.83 | 49,220 | $277.97 M |
| 11/08/2024 | $41.65 | $41.68 (0.07%) | $41.83 | $41.01 | 25,300 | $288.56 M |
| 11/07/2024 | $41.55 | $41.35 (-0.48%) | $42.72 | $41.35 | 25,700 | $286.28 M |
| 11/06/2024 | $42.00 | $41.57 (-1.02%) | $42.05 | $40.21 | 36,532 | $287.80 M |
| 11/05/2024 | $40.74 | $41.65 (2.23%) | $41.98 | $40.74 | 29,327 | $288.36 M |
| 11/04/2024 | $41.20 | $40.62 (-1.41%) | $41.91 | $40.58 | 23,347 | $281.23 M |
| 11/01/2024 | $41.62 | $41.21 (-0.99%) | $41.92 | $41.21 | 20,534 | $285.31 M |
| 10/31/2024 | $40.75 | $41.41 (1.62%) | $41.93 | $40.75 | 38,944 | $286.70 M |
| 10/30/2024 | $41.11 | $40.75 (-0.88%) | $41.44 | $40.28 | 25,210 | $282.13 M |
| 10/29/2024 | $40.70 | $41.10 (0.98%) | $41.43 | $40.70 | 22,500 | $284.55 M |
| 10/28/2024 | $41.81 | $41.01 (-1.91%) | $41.81 | $40.05 | 50,346 | $283.93 M |
| 10/25/2024 | $42.97 | $41.94 (-2.4%) | $42.97 | $41.58 | 20,900 | $290.36 M |
| 10/24/2024 | $42.10 | $42.52 (1%) | $42.69 | $41.79 | 28,600 | $294.38 M |
| 10/23/2024 | $43.58 | $41.86 (-3.95%) | $43.64 | $41.72 | 53,118 | $289.81 M |
| 10/22/2024 | $42.07 | $43.74 (3.97%) | $43.93 | $42.07 | 31,207 | $302.83 M |
| 10/21/2024 | $43.29 | $42.12 (-2.7%) | $43.29 | $42.02 | 42,400 | $291.61 M |
| 10/18/2024 | $42.56 | $43.31 (1.76%) | $43.77 | $42.56 | 42,230 | $299.85 M |
| 10/17/2024 | $43.14 | $42.40 (-1.72%) | $43.15 | $42.02 | 27,306 | $293.55 M |
| 10/16/2024 | $42.46 | $43.13 (1.58%) | $43.14 | $42.35 | 31,115 | $298.60 M |
| 10/15/2024 | $43.16 | $42.39 (-1.78%) | $43.16 | $42.00 | 32,300 | $293.48 M |
| 10/14/2024 | $43.50 | $43.13 (-0.85%) | $43.55 | $42.11 | 42,400 | $298.60 M |
| 10/11/2024 | $44.95 | $43.30 (-3.67%) | $45.26 | $43.06 | 49,200 | $299.78 M |
| 10/10/2024 | $43.50 | $44.88 (3.17%) | $45.18 | $43.50 | 79,600 | $310.72 M |
| 10/09/2024 | $42.16 | $43.45 (3.06%) | $43.45 | $41.49 | 70,119 | $300.82 M |
| 10/08/2024 | $43.85 | $42.20 (-3.76%) | $44.30 | $42.12 | 80,200 | $292.16 M |
| 10/07/2024 | $45.20 | $44.25 (-2.1%) | $45.45 | $44.03 | 75,200 | $306.36 M |
| 10/04/2024 | $49.00 | $44.56 (-9.06%) | $49.30 | $44.29 | 184,500 | $308.50 M |
| 10/03/2024 | $50.92 | $50.36 (-1.1%) | $50.92 | $49.39 | 66,035 | $348.66 M |
| 10/02/2024 | $49.24 | $50.40 (2.36%) | $50.40 | $49.06 | 48,011 | $348.94 M |
| 10/01/2024 | $48.80 | $49.06 (0.53%) | $49.23 | $47.48 | 51,100 | $339.66 M |
| 09/30/2024 | $49.58 | $48.85 (-1.47%) | $49.58 | $48.31 | 36,345 | $338.20 M |
| 09/27/2024 | $49.60 | $49.42 (-0.36%) | $49.69 | $48.57 | 43,845 | $342.15 M |
| 09/26/2024 | $48.92 | $49.44 (1.06%) | $49.80 | $47.66 | 39,420 | $342.29 M |
| 09/25/2024 | $47.92 | $48.37 (0.94%) | $49.50 | $47.58 | 67,956 | $334.88 M |
| 09/24/2024 | $45.09 | $47.39 (5.1%) | $47.41 | $45.00 | 39,035 | $328.10 M |
| 09/23/2024 | $45.65 | $45.03 (-1.36%) | $45.95 | $44.74 | 52,700 | $311.76 M |
| 09/20/2024 | $45.86 | $46.65 (1.72%) | $46.65 | $44.30 | 42,460 | $322.97 M |
| 09/19/2024 | $44.83 | $45.94 (2.48%) | $46.00 | $43.84 | 51,800 | $318.06 M |
| 09/18/2024 | $44.14 | $44.00 (-0.32%) | $44.89 | $43.35 | 14,800 | $304.63 M |
| 09/17/2024 | $44.01 | $43.94 (-0.16%) | $44.29 | $43.43 | 19,900 | $304.21 M |
| 09/16/2024 | $43.90 | $44.00 (0.23%) | $44.00 | $43.34 | 19,318 | $304.63 M |
| 09/13/2024 | $44.26 | $43.29 (-2.19%) | $44.51 | $42.98 | 27,300 | $299.71 M |
| 09/12/2024 | $43.13 | $43.96 (1.92%) | $45.75 | $42.92 | 41,917 | $304.35 M |
| 09/11/2024 | $42.10 | $42.97 (2.07%) | $43.10 | $41.66 | 21,600 | $297.50 M |
| 09/10/2024 | $41.58 | $41.89 (0.75%) | $41.90 | $40.93 | 32,500 | $290.02 M |
| 09/09/2024 | $42.95 | $41.23 (-4%) | $42.99 | $41.23 | 44,857 | $285.45 M |
| 09/06/2024 | $43.35 | $42.80 (-1.27%) | $44.17 | $42.11 | 69,531 | $296.32 M |
| 09/05/2024 | $43.14 | $43.18 (0.09%) | $43.51 | $42.55 | 24,826 | $298.95 M |
| 09/04/2024 | $42.10 | $43.28 (2.8%) | $44.32 | $42.10 | 35,200 | $299.64 M |
| 09/03/2024 | $45.22 | $42.07 (-6.97%) | $45.22 | $41.80 | 64,400 | $291.26 M |
| 08/30/2024 | $43.82 | $45.24 (3.24%) | $45.50 | $42.90 | 41,500 | $313.21 M |
| 08/29/2024 | $45.00 | $43.63 (-3.04%) | $45.07 | $43.57 | 29,127 | $302.06 M |
| 08/28/2024 | $45.92 | $45.30 (-1.35%) | $45.92 | $44.65 | 23,303 | $313.63 M |
| 08/27/2024 | $45.76 | $45.86 (0.22%) | $46.01 | $45.30 | 16,909 | $317.50 M |
| 08/26/2024 | $46.66 | $45.76 (-1.93%) | $47.70 | $45.26 | 31,500 | $316.81 M |
| 08/23/2024 | $45.94 | $46.24 (0.65%) | $46.46 | $45.08 | 42,800 | $320.13 M |
| 08/22/2024 | $45.50 | $45.48 (-0.04%) | $45.98 | $44.63 | 33,000 | $314.87 M |
| 08/21/2024 | $48.50 | $45.42 (-6.35%) | $48.50 | $45.04 | 47,117 | $314.46 M |
| 08/20/2024 | $47.00 | $47.80 (1.7%) | $48.00 | $45.90 | 53,900 | $330.94 M |
| 08/19/2024 | $44.21 | $47.02 (6.36%) | $47.81 | $44.21 | 98,500 | $325.54 M |