5 DAY PERFORMANCE
+7.51%
1 MONTH PERFORMANCE
+1.64%
3 MONTH PERFORMANCE
+18.47%
6 MONTH PERFORMANCE
+17.72%
YEAR-TO-DATE PERFORMANCE
+12.05%
1 YEAR PERFORMANCE
-2.11%
Diana Shipping Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $1.85 | $1.86 (0.54%) | $1.90 | $1.84 | 529.35 K | $206.11 M |
| 01/08/2026 | $1.79 | $1.84 (2.79%) | $1.88 | $1.79 | 568.70 K | $203.90 M |
| 01/07/2026 | $1.81 | $1.78 (-1.66%) | $1.82 | $1.77 | 408.60 K | $197.25 M |
| 01/06/2026 | $1.72 | $1.80 (4.65%) | $1.83 | $1.72 | 576.78 K | $199.46 M |
| 01/05/2026 | $1.73 | $1.73 (0%) | $1.73 | $1.70 | 377.07 K | $191.71 M |
| 01/02/2026 | $1.69 | $1.68 (-0.59%) | $1.71 | $1.68 | 577.75 K | $186.17 M |
| 12/31/2025 | $1.72 | $1.66 (-3.49%) | $1.72 | $1.64 | 1.36 M | $183.95 M |
| 12/30/2025 | $1.70 | $1.71 (0.59%) | $1.73 | $1.68 | 871.90 K | $189.49 M |
| 12/29/2025 | $1.69 | $1.69 (0%) | $1.72 | $1.67 | 544.52 K | $187.27 M |
| 12/26/2025 | $1.70 | $1.70 (0%) | $1.74 | $1.69 | 574.22 K | $188.38 M |
| 12/24/2025 | $1.71 | $1.70 (-0.58%) | $1.73 | $1.70 | 197.10 K | $188.38 M |
| 12/23/2025 | $1.70 | $1.71 (0.59%) | $1.74 | $1.70 | 437.90 K | $189.49 M |
| 12/22/2025 | $1.70 | $1.72 (1.18%) | $1.73 | $1.67 | 756.77 K | $190.60 M |
| 12/19/2025 | $1.70 | $1.67 (-1.76%) | $1.78 | $1.67 | 616.22 K | $185.06 M |
| 12/18/2025 | $1.74 | $1.72 (-1.15%) | $1.76 | $1.71 | 166.13 K | $190.60 M |
| 12/17/2025 | $1.73 | $1.71 (-1.16%) | $1.74 | $1.70 | 267.20 K | $189.49 M |
| 12/16/2025 | $1.77 | $1.71 (-3.39%) | $1.78 | $1.71 | 373.80 K | $189.49 M |
| 12/15/2025 | $1.75 | $1.76 (0.57%) | $1.78 | $1.74 | 462.51 K | $195.03 M |
| 12/12/2025 | $1.81 | $1.75 (-3.31%) | $1.82 | $1.75 | 447.90 K | $193.92 M |
| 12/11/2025 | $1.81 | $1.80 (-0.55%) | $1.87 | $1.80 | 241.90 K | $199.46 M |
| 12/10/2025 | $1.88 | $1.83 (-2.66%) | $1.91 | $1.83 | 575.28 K | $202.79 M |
| 12/09/2025 | $1.90 | $1.90 (0%) | $1.94 | $1.88 | 338.90 K | $210.54 M |
| 12/08/2025 | $1.91 | $1.90 (-0.52%) | $1.96 | $1.90 | 275.30 K | $210.54 M |
| 12/05/2025 | $1.98 | $1.93 (-2.53%) | $2.00 | $1.93 | 606.60 K | $213.87 M |
| 12/04/2025 | $2.03 | $1.96 (-3.45%) | $2.03 | $1.95 | 672.60 K | $217.19 M |
| 12/03/2025 | $1.91 | $2.00 (4.71%) | $2.04 | $1.91 | 1.78 M | $221.63 M |
| 12/02/2025 | $1.90 | $1.88 (-1.05%) | $1.93 | $1.87 | 407.10 K | $208.33 M |
| 12/01/2025 | $1.93 | $1.92 (-0.52%) | $1.94 | $1.89 | 521.40 K | $212.76 M |
| 11/28/2025 | $1.81 | $1.97 (8.84%) | $1.98 | $1.81 | 1.05 M | $218.30 M |
| 11/26/2025 | $1.75 | $1.80 (2.86%) | $1.82 | $1.75 | 455.97 K | $199.46 M |
| 11/25/2025 | $1.80 | $1.73 (-3.89%) | $1.80 | $1.71 | 438.79 K | $191.71 M |
| 11/24/2025 | $1.68 | $1.78 (5.95%) | $1.79 | $1.68 | 1.03 M | $197.25 M |
| 11/21/2025 | $1.69 | $1.68 (-0.59%) | $1.72 | $1.68 | 247.80 K | $186.17 M |
| 11/20/2025 | $1.71 | $1.68 (-1.75%) | $1.75 | $1.67 | 404.65 K | $186.17 M |
| 11/19/2025 | $1.73 | $1.76 (1.73%) | $1.76 | $1.72 | 136.28 K | $195.03 M |
| 11/18/2025 | $1.76 | $1.74 (-1.14%) | $1.76 | $1.70 | 332.40 K | $192.81 M |
| 11/17/2025 | $1.77 | $1.78 (0.56%) | $1.80 | $1.76 | 185.80 K | $197.25 M |
| 11/14/2025 | $1.76 | $1.79 (1.7%) | $1.79 | $1.74 | 260.80 K | $198.09 M |
| 11/13/2025 | $1.80 | $1.78 (-1.11%) | $1.84 | $1.76 | 470.68 K | $196.98 M |
| 11/12/2025 | $1.77 | $1.77 (0%) | $1.81 | $1.77 | 157.70 K | $195.88 M |
| 11/11/2025 | $1.82 | $1.80 (-1.1%) | $1.83 | $1.75 | 198.76 K | $199.20 M |
| 11/10/2025 | $1.73 | $1.81 (4.62%) | $1.82 | $1.70 | 429.65 K | $200.30 M |
| 11/07/2025 | $1.63 | $1.70 (4.29%) | $1.71 | $1.63 | 260.91 K | $188.13 M |
| 11/06/2025 | $1.65 | $1.65 (0%) | $1.68 | $1.61 | 586.70 K | $182.60 M |
| 11/05/2025 | $1.64 | $1.68 (2.44%) | $1.70 | $1.64 | 136.90 K | $185.92 M |
| 11/04/2025 | $1.70 | $1.64 (-3.53%) | $1.70 | $1.63 | 163.90 K | $181.49 M |
| 11/03/2025 | $1.73 | $1.71 (-1.16%) | $1.74 | $1.70 | 157.83 K | $189.24 M |
| 10/31/2025 | $1.72 | $1.75 (1.74%) | $1.76 | $1.69 | 193.60 K | $193.66 M |
| 10/30/2025 | $1.72 | $1.73 (0.58%) | $1.75 | $1.72 | 145.02 K | $191.45 M |
| 10/29/2025 | $1.74 | $1.71 (-1.72%) | $1.77 | $1.71 | 125.80 K | $189.24 M |
| 10/28/2025 | $1.69 | $1.74 (2.96%) | $1.77 | $1.67 | 415.34 K | $192.56 M |
| 10/27/2025 | $1.71 | $1.68 (-1.75%) | $1.72 | $1.68 | 139.20 K | $185.92 M |
| 10/24/2025 | $1.71 | $1.71 (0%) | $1.73 | $1.69 | 209.44 K | $189.24 M |
| 10/23/2025 | $1.65 | $1.69 (2.42%) | $1.71 | $1.65 | 263.10 K | $187.02 M |
| 10/22/2025 | $1.62 | $1.65 (1.85%) | $1.67 | $1.60 | 141.33 K | $182.60 M |
| 10/21/2025 | $1.70 | $1.63 (-4.12%) | $1.71 | $1.62 | 205.15 K | $180.38 M |
| 10/20/2025 | $1.68 | $1.69 (0.6%) | $1.73 | $1.65 | 279.40 K | $187.02 M |
| 10/17/2025 | $1.73 | $1.69 (-2.31%) | $1.78 | $1.68 | 249.23 K | $187.02 M |
| 10/16/2025 | $1.65 | $1.75 (6.06%) | $1.80 | $1.65 | 599.31 K | $193.66 M |
| 10/15/2025 | $1.66 | $1.66 (0%) | $1.69 | $1.64 | 237.41 K | $183.70 M |
| 10/14/2025 | $1.60 | $1.65 (3.12%) | $1.66 | $1.58 | 326.02 K | $182.60 M |
| 10/13/2025 | $1.58 | $1.62 (2.53%) | $1.65 | $1.58 | 261.61 K | $179.28 M |
| 10/10/2025 | $1.65 | $1.57 (-4.85%) | $1.68 | $1.57 | 475.50 K | $173.74 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
