5 DAY PERFORMANCE
+13.39%
1 MONTH PERFORMANCE
+36.34%
3 MONTH PERFORMANCE
+48.67%
6 MONTH PERFORMANCE
+82.68%
YEAR-TO-DATE PERFORMANCE
+62.50%
1 YEAR PERFORMANCE
+127.24%
Nordic American Tankers Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $5.50 | $5.59 (1.64%) | $5.67 | $5.48 | 2.60 M | |
| 02/26/2026 | $4.85 | $5.40 (11.34%) | $5.43 | $4.78 | 14.39 M | $1.14 B |
| 02/25/2026 | $4.99 | $5.04 (1%) | $5.04 | $4.90 | 3.98 M | $1.07 B |
| 02/24/2026 | $4.94 | $5.00 (1.21%) | $5.00 | $4.88 | 3.83 M | $1.06 B |
| 02/23/2026 | $4.89 | $4.92 (0.61%) | $4.93 | $4.81 | 3.04 M | $1.04 B |
| 02/20/2026 | $4.82 | $4.93 (2.28%) | $4.93 | $4.78 | 3.61 M | $1.04 B |
| 02/19/2026 | $4.74 | $4.83 (1.9%) | $4.87 | $4.72 | 3.58 M | $1.02 B |
| 02/18/2026 | $4.66 | $4.73 (1.5%) | $4.79 | $4.65 | 3.74 M | $1.00 B |
| 02/17/2026 | $4.49 | $4.62 (2.9%) | $4.65 | $4.46 | 2.93 M | $978.32 M |
| 02/13/2026 | $4.47 | $4.54 (1.57%) | $4.57 | $4.47 | 2.33 M | $961.38 M |
| 02/12/2026 | $4.51 | $4.46 (-1.11%) | $4.53 | $4.43 | 3.20 M | $944.43 M |
| 02/11/2026 | $4.36 | $4.50 (3.21%) | $4.52 | $4.33 | 3.87 M | $952.90 M |
| 02/10/2026 | $4.28 | $4.32 (0.93%) | $4.38 | $4.27 | 2.77 M | $914.79 M |
| 02/09/2026 | $4.22 | $4.25 (0.71%) | $4.29 | $4.21 | 1.55 M | $899.97 M |
| 02/06/2026 | $4.18 | $4.26 (1.91%) | $4.29 | $4.15 | 2.50 M | $902.08 M |
| 02/05/2026 | $4.16 | $4.17 (0.24%) | $4.25 | $4.15 | 2.88 M | $883.03 M |
| 02/04/2026 | $4.20 | $4.16 (-0.95%) | $4.24 | $4.15 | 3.00 M | $880.91 M |
| 02/03/2026 | $4.18 | $4.24 (1.44%) | $4.25 | $4.12 | 2.28 M | $897.85 M |
| 02/02/2026 | $4.09 | $4.18 (2.2%) | $4.21 | $4.01 | 2.24 M | $885.14 M |
| 01/30/2026 | $4.14 | $4.16 (0.48%) | $4.25 | $4.11 | 3.10 M | $880.91 M |
| 01/29/2026 | $4.23 | $4.22 (-0.24%) | $4.25 | $4.12 | 2.44 M | $893.61 M |
| 01/28/2026 | $4.17 | $4.19 (0.48%) | $4.22 | $4.12 | 2.80 M | $887.26 M |
| 01/27/2026 | $4.05 | $4.10 (1.23%) | $4.18 | $4.05 | 2.45 M | $868.20 M |
| 01/26/2026 | $4.10 | $4.04 (-1.46%) | $4.22 | $4.03 | 2.30 M | $855.50 M |
| 01/23/2026 | $4.05 | $4.06 (0.25%) | $4.12 | $4.02 | 2.43 M | $859.73 M |
| 01/22/2026 | $4.08 | $4.01 (-1.72%) | $4.09 | $3.98 | 1.66 M | $849.14 M |
| 01/21/2026 | $4.08 | $4.09 (0.25%) | $4.12 | $3.96 | 2.65 M | $866.08 M |
| 01/20/2026 | $4.07 | $4.06 (-0.25%) | $4.14 | $4.03 | 2.35 M | $859.73 M |
| 01/16/2026 | $4.12 | $4.09 (-0.73%) | $4.19 | $4.07 | 4.75 M | $866.08 M |
| 01/15/2026 | $4.04 | $4.09 (1.24%) | $4.11 | $3.94 | 3.32 M | $866.08 M |
| 01/14/2026 | $4.07 | $4.06 (-0.25%) | $4.12 | $4.04 | 2.75 M | $859.73 M |
| 01/13/2026 | $3.96 | $4.06 (2.53%) | $4.07 | $3.96 | 5.03 M | $859.73 M |
| 01/12/2026 | $3.91 | $3.96 (1.28%) | $3.97 | $3.87 | 2.72 M | $838.56 M |
| 01/09/2026 | $3.88 | $3.91 (0.77%) | $3.93 | $3.85 | 4.19 M | $827.97 M |
| 01/08/2026 | $3.75 | $3.90 (4%) | $3.91 | $3.73 | 4.94 M | $825.85 M |
| 01/07/2026 | $3.51 | $3.76 (7.12%) | $3.76 | $3.51 | 5.72 M | $796.20 M |
| 01/06/2026 | $3.42 | $3.45 (0.88%) | $3.53 | $3.41 | 3.20 M | $730.56 M |
| 01/05/2026 | $3.43 | $3.41 (-0.58%) | $3.51 | $3.40 | 3.94 M | $722.09 M |
| 01/02/2026 | $3.45 | $3.37 (-2.32%) | $3.45 | $3.36 | 2.50 M | $713.62 M |
| 12/31/2025 | $3.42 | $3.44 (0.58%) | $3.46 | $3.40 | 1.70 M | $728.44 M |
| 12/30/2025 | $3.49 | $3.42 (-2.01%) | $3.49 | $3.41 | 2.46 M | $724.21 M |
| 12/29/2025 | $3.43 | $3.48 (1.46%) | $3.51 | $3.42 | 2.40 M | $736.91 M |
| 12/26/2025 | $3.40 | $3.43 (0.88%) | $3.46 | $3.38 | 1.82 M | $726.33 M |
| 12/24/2025 | $3.40 | $3.39 (-0.29%) | $3.41 | $3.33 | 1.65 M | $717.86 M |
| 12/23/2025 | $3.41 | $3.38 (-0.88%) | $3.43 | $3.37 | 2.16 M | $715.74 M |
| 12/22/2025 | $3.48 | $3.42 (-1.72%) | $3.57 | $3.42 | 3.77 M | $724.21 M |
| 12/19/2025 | $3.38 | $3.37 (-0.3%) | $3.44 | $3.35 | 3.28 M | $713.62 M |
| 12/18/2025 | $3.45 | $3.38 (-2.03%) | $3.50 | $3.35 | 2.32 M | $715.74 M |
| 12/17/2025 | $3.48 | $3.46 (-0.57%) | $3.51 | $3.43 | 2.38 M | $732.68 M |
| 12/16/2025 | $3.49 | $3.45 (-1.15%) | $3.51 | $3.34 | 2.99 M | $730.56 M |
| 12/15/2025 | $3.46 | $3.50 (1.16%) | $3.51 | $3.42 | 2.96 M | $741.15 M |
| 12/12/2025 | $3.45 | $3.43 (-0.58%) | $3.46 | $3.42 | 2.17 M | $726.33 M |
| 12/11/2025 | $3.47 | $3.45 (-0.58%) | $3.49 | $3.42 | 2.53 M | $730.56 M |
| 12/10/2025 | $3.52 | $3.48 (-1.14%) | $3.52 | $3.40 | 3.96 M | $736.91 M |
| 12/09/2025 | $3.56 | $3.53 (-0.84%) | $3.58 | $3.49 | 3.13 M | $747.50 M |
| 12/08/2025 | $3.62 | $3.57 (-1.38%) | $3.69 | $3.55 | 3.65 M | $755.97 M |
| 12/05/2025 | $3.76 | $3.74 (-0.53%) | $3.76 | $3.70 | 3.53 M | $791.97 M |
| 12/04/2025 | $3.74 | $3.74 (0%) | $3.76 | $3.69 | 2.90 M | $791.97 M |
| 12/03/2025 | $3.71 | $3.74 (0.81%) | $3.78 | $3.71 | 3.29 M | $791.97 M |
| 12/02/2025 | $3.62 | $3.67 (1.38%) | $3.69 | $3.54 | 3.10 M | $777.15 M |
| 12/01/2025 | $3.65 | $3.65 (0%) | $3.69 | $3.60 | 3.39 M | $772.91 M |
| 11/28/2025 | $3.79 | $3.64 (-3.96%) | $3.81 | $3.61 | 3.04 M | $770.79 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.
