5 DAY PERFORMANCE
-0.12%
1 MONTH PERFORMANCE
-15.85%
3 MONTH PERFORMANCE
-26.95%
6 MONTH PERFORMANCE
-5.25%
YEAR-TO-DATE PERFORMANCE
+9.41%
1 YEAR PERFORMANCE
+0.83%
Euroseas Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $32.95 | $34.22 (3.85%) | $34.66 | $32.95 | 61,589 | $237.96 M |
| 12/19/2024 | $33.86 | $33.09 (-2.27%) | $34.89 | $32.93 | 118,300 | $230.10 M |
| 12/18/2024 | $34.12 | $33.86 (-0.76%) | $34.82 | $33.17 | 97,423 | $235.46 M |
| 12/17/2024 | $34.47 | $34.12 (-1.02%) | $34.82 | $33.48 | 68,000 | $237.26 M |
| 12/16/2024 | $35.70 | $34.88 (-2.3%) | $35.70 | $34.85 | 58,000 | $242.55 M |
| 12/13/2024 | $36.04 | $35.71 (-0.92%) | $36.44 | $35.50 | 23,000 | $248.32 M |
| 12/12/2024 | $35.72 | $35.77 (0.14%) | $36.46 | $35.50 | 37,129 | $248.74 M |
| 12/11/2024 | $37.58 | $35.75 (-4.87%) | $37.60 | $35.71 | 51,500 | $248.60 M |
| 12/10/2024 | $37.40 | $37.66 (0.7%) | $38.15 | $37.12 | 39,713 | $261.88 M |
| 12/09/2024 | $38.64 | $37.44 (-3.11%) | $39.11 | $37.21 | 52,400 | $260.35 M |
| 12/06/2024 | $40.14 | $39.11 (-2.57%) | $40.43 | $38.54 | 44,906 | $271.96 M |
| 12/05/2024 | $39.27 | $39.65 (0.97%) | $40.73 | $39.00 | 41,100 | $275.72 M |
| 12/04/2024 | $39.26 | $39.07 (-0.48%) | $40.47 | $38.83 | 25,200 | $271.69 M |
| 12/03/2024 | $39.45 | $39.59 (0.35%) | $40.11 | $38.71 | 26,000 | $275.30 M |
| 12/02/2024 | $38.25 | $39.50 (3.27%) | $40.05 | $38.15 | 58,300 | $274.68 M |
| 11/29/2024 | $38.70 | $38.10 (-1.55%) | $39.58 | $37.37 | 49,800 | $264.94 M |
| 11/27/2024 | $39.35 | $38.67 (-1.73%) | $40.01 | $38.67 | 30,000 | $268.90 M |
| 11/26/2024 | $40.35 | $39.38 (-2.4%) | $40.95 | $39.18 | 27,400 | $273.84 M |
| 11/25/2024 | $40.51 | $40.73 (0.54%) | $40.81 | $39.13 | 42,000 | $283.23 M |
| 11/22/2024 | $39.06 | $40.50 (3.69%) | $41.01 | $38.47 | 60,653 | $281.63 M |
| 11/21/2024 | $43.00 | $39.45 (-8.26%) | $43.02 | $39.16 | 106,191 | $274.33 M |
| 11/20/2024 | $42.91 | $42.30 (-1.42%) | $43.45 | $41.87 | 38,200 | $294.15 M |
| 11/19/2024 | $42.30 | $42.50 (0.47%) | $42.73 | $41.61 | 21,124 | $295.54 M |
| 11/18/2024 | $43.02 | $42.37 (-1.51%) | $43.02 | $42.18 | 18,800 | $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 |