-
5 DAY PERFORMANCE
-1.48% -
1 MONTH PERFORMANCE
+7.67% -
3 MONTH PERFORMANCE
+27.35% -
6 MONTH PERFORMANCE
+34.30% -
YEAR-TO-DATE PERFORMANCE
+56.37% -
1 YEAR PERFORMANCE
+82.71%
Euroseas Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $49.58 | $48.82 (-1.53%) | $49.58 | $48.31 | 36,006 | $338.00 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 |
| 08/16/2024 | $44.81 | $44.21 (-1.34%) | $45.46 | $43.61 | 32,200 | $306.08 M |
| 08/15/2024 | $44.75 | $44.80 (0.11%) | $45.67 | $44.25 | 42,200 | $310.17 M |
| 08/14/2024 | $45.00 | $44.61 (-0.87%) | $45.00 | $43.75 | 28,015 | $308.85 M |
| 08/13/2024 | $45.94 | $45.00 (-2.05%) | $45.94 | $43.23 | 62,100 | $311.55 M |
| 08/12/2024 | $42.67 | $45.48 (6.59%) | $45.69 | $41.90 | 173,811 | $314.87 M |
| 08/09/2024 | $40.20 | $41.70 (3.73%) | $41.99 | $39.64 | 59,455 | $288.70 M |
| 08/08/2024 | $41.28 | $40.08 (-2.91%) | $41.28 | $39.02 | 41,369 | $277.49 M |
| 08/07/2024 | $41.10 | $40.15 (-2.31%) | $41.10 | $39.48 | 29,135 | $277.97 M |
| 08/06/2024 | $39.00 | $39.90 (2.31%) | $40.77 | $38.15 | 88,292 | $276.24 M |
| 08/05/2024 | $34.80 | $35.98 (3.39%) | $36.30 | $34.36 | 37,288 | $249.10 M |
| 08/02/2024 | $35.83 | $35.95 (0.33%) | $36.47 | $34.63 | 43,041 | $248.89 M |
| 08/01/2024 | $36.83 | $35.83 (-2.72%) | $36.88 | $35.67 | 29,889 | $248.06 M |
| 07/31/2024 | $36.89 | $36.98 (0.24%) | $37.41 | $36.67 | 14,773 | $256.02 M |
| 07/30/2024 | $37.50 | $36.61 (-2.37%) | $37.50 | $36.39 | 20,961 | $253.46 M |
| 07/29/2024 | $37.17 | $37.35 (0.48%) | $38.33 | $36.85 | 19,425 | $258.59 M |
| 07/26/2024 | $37.14 | $37.42 (0.75%) | $37.59 | $36.82 | 9,635 | $259.07 M |
| 07/25/2024 | $37.72 | $37.09 (-1.67%) | $38.06 | $36.70 | 45,649 | $256.79 M |
| 07/24/2024 | $38.77 | $37.62 (-2.97%) | $38.77 | $37.60 | 15,414 | $260.46 M |
| 07/23/2024 | $38.36 | $38.53 (0.44%) | $39.00 | $38.36 | 15,979 | $266.76 M |
| 07/22/2024 | $38.00 | $38.69 (1.82%) | $38.69 | $37.75 | 14,668 | $267.86 M |
| 07/19/2024 | $38.21 | $38.00 (-0.55%) | $38.40 | $38.00 | 19,842 | $263.09 M |
| 07/18/2024 | $38.99 | $38.20 (-2.03%) | $39.02 | $38.01 | 15,887 | $264.47 M |
| 07/17/2024 | $39.31 | $38.82 (-1.25%) | $39.35 | $38.54 | 10,648 | $268.76 M |
| 07/16/2024 | $39.92 | $39.32 (-1.5%) | $40.14 | $38.93 | 23,091 | $272.23 M |
| 07/15/2024 | $39.19 | $39.59 (1.02%) | $40.05 | $39.00 | 11,255 | $274.09 M |
| 07/12/2024 | $40.10 | $39.15 (-2.37%) | $40.23 | $38.80 | 26,022 | $271.05 M |
| 07/11/2024 | $40.22 | $39.71 (-1.27%) | $40.61 | $39.69 | 12,985 | $274.93 M |
| 07/10/2024 | $39.02 | $40.36 (3.43%) | $40.73 | $39.02 | 22,438 | $279.43 M |
| 07/09/2024 | $38.75 | $38.86 (0.28%) | $39.42 | $38.61 | 24,617 | $269.04 M |
| 07/08/2024 | $40.57 | $39.11 (-3.6%) | $40.75 | $38.75 | 45,494 | $270.77 M |
| 07/05/2024 | $40.92 | $40.20 (-1.76%) | $40.92 | $39.32 | 39,598 | $278.32 M |
| 07/03/2024 | $41.28 | $40.41 (-2.11%) | $42.46 | $40.40 | 50,908 | $279.77 M |
| 07/02/2024 | $39.49 | $41.38 (4.79%) | $41.60 | $39.25 | 135,052 | $286.49 M |
| 07/01/2024 | $35.39 | $38.25 (8.08%) | $38.63 | $35.33 | 58,011 | $264.82 M |