5 DAY PERFORMANCE
-10.52%
1 MONTH PERFORMANCE
-2.76%
3 MONTH PERFORMANCE
+41.95%
6 MONTH PERFORMANCE
+46.56%
YEAR-TO-DATE PERFORMANCE
+51.13%
1 YEAR PERFORMANCE
+115.44%
EuroDry Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $21.87 | $22.09 (0.98%) | $22.20 | $21.75 | 16.58 K | $61.40 M |
| 05/12/2026 | $22.18 | $22.10 (-0.36%) | $22.55 | $21.76 | 34.23 K | $61.48 M |
| 05/11/2026 | $21.80 | $22.18 (1.74%) | $22.86 | $21.51 | 30.54 K | $61.70 M |
| 05/08/2026 | $21.65 | $21.67 (0.09%) | $21.81 | $21.39 | 9.42 K | $60.28 M |
| 05/07/2026 | $21.00 | $21.46 (2.19%) | $21.50 | $20.71 | 16.00 K | $59.70 M |
| 05/06/2026 | $21.97 | $21.17 (-3.64%) | $21.97 | $21.01 | 31.30 K | $58.89 M |
| 05/05/2026 | $19.63 | $21.24 (8.2%) | $21.41 | $19.63 | 95.51 K | $59.09 M |
| 05/04/2026 | $20.19 | $19.51 (-3.37%) | $20.74 | $19.50 | 14.83 K | $54.28 M |
| 05/01/2026 | $19.32 | $20.27 (4.92%) | $20.29 | $19.32 | 12.30 K | $56.39 M |
| 04/30/2026 | $19.67 | $19.52 (-0.76%) | $20.32 | $18.94 | 9.50 K | $54.30 M |
| 04/29/2026 | $19.33 | $19.69 (1.86%) | $20.03 | $19.07 | 24.72 K | $54.78 M |
| 04/28/2026 | $20.29 | $19.25 (-5.13%) | $20.29 | $19.25 | 16.70 K | $53.55 M |
| 04/27/2026 | $20.88 | $20.20 (-3.26%) | $20.88 | $19.16 | 30.50 K | $56.20 M |
| 04/24/2026 | $21.00 | $20.86 (-0.67%) | $21.00 | $20.50 | 17.20 K | $58.03 M |
| 04/23/2026 | $20.72 | $20.99 (1.3%) | $21.20 | $20.70 | 14.21 K | $58.39 M |
| 04/22/2026 | $21.43 | $20.83 (-2.8%) | $21.99 | $20.70 | 9.63 K | $57.95 M |
| 04/21/2026 | $21.25 | $21.48 (1.08%) | $21.50 | $20.14 | 17.30 K | $59.76 M |
| 04/20/2026 | $21.44 | $20.23 (-5.64%) | $22.18 | $20.23 | 34.03 K | $56.28 M |
| 04/17/2026 | $20.63 | $21.96 (6.45%) | $22.81 | $19.99 | 37.90 K | $61.09 M |
| 04/16/2026 | $21.05 | $19.99 (-5.04%) | $21.05 | $19.90 | 32.40 K | $55.61 M |
| 04/15/2026 | $21.39 | $21.14 (-1.17%) | $22.18 | $20.93 | 35.82 K | $58.81 M |
| 04/14/2026 | $19.75 | $21.15 (7.09%) | $22.38 | $19.64 | 83.70 K | $58.84 M |
| 04/13/2026 | $19.10 | $19.94 (4.4%) | $20.00 | $19.09 | 21.55 K | $55.47 M |
| 04/10/2026 | $19.47 | $18.70 (-3.95%) | $19.65 | $18.56 | 12.50 K | $52.02 M |
| 04/09/2026 | $19.78 | $19.94 (0.81%) | $19.95 | $19.33 | 11.90 K | $55.47 M |
| 04/08/2026 | $19.65 | $19.58 (-0.36%) | $20.10 | $19.52 | 29.46 K | $54.47 M |
| 04/07/2026 | $19.87 | $19.99 (0.6%) | $20.00 | $19.50 | 14.85 K | $55.61 M |
| 04/06/2026 | $19.82 | $19.58 (-1.21%) | $20.00 | $19.26 | 24.50 K | $54.47 M |
| 04/02/2026 | $19.28 | $19.78 (2.59%) | $19.84 | $18.65 | 15.20 K | $55.03 M |
| 04/01/2026 | $19.89 | $19.26 (-3.17%) | $20.00 | $18.83 | 37.10 K | $53.58 M |
| 03/31/2026 | $18.42 | $19.70 (6.95%) | $19.79 | $18.25 | 12.10 K | $54.80 M |
| 03/30/2026 | $19.87 | $18.21 (-8.35%) | $20.40 | $18.06 | 50.01 K | $50.66 M |
| 03/27/2026 | $18.85 | $19.87 (5.41%) | $20.00 | $18.54 | 45.33 K | $55.28 M |
| 03/26/2026 | $19.51 | $18.70 (-4.15%) | $19.70 | $18.70 | 12.80 K | $52.02 M |
| 03/25/2026 | $19.93 | $19.72 (-1.05%) | $20.07 | $18.66 | 124.05 K | $54.86 M |
| 03/24/2026 | $17.82 | $19.93 (11.84%) | $20.00 | $17.51 | 99.34 K | $55.44 M |
| 03/23/2026 | $19.04 | $17.89 (-6.04%) | $19.34 | $17.89 | 34.99 K | $49.77 M |
| 03/20/2026 | $18.89 | $19.35 (2.44%) | $20.00 | $18.54 | 25.60 K | $53.83 M |
| 03/19/2026 | $19.52 | $18.47 (-5.38%) | $19.99 | $18.45 | 45.60 K | $51.38 M |
| 03/18/2026 | $20.00 | $19.67 (-1.65%) | $20.40 | $19.56 | 24.03 K | $54.72 M |
| 03/17/2026 | $19.57 | $20.08 (2.61%) | $20.42 | $19.57 | 28.81 K | $55.86 M |
| 03/16/2026 | $18.70 | $19.27 (3.05%) | $20.00 | $18.70 | 44.64 K | $53.61 M |
| 03/13/2026 | $19.51 | $18.71 (-4.1%) | $20.25 | $18.50 | 37.80 K | $52.05 M |
| 03/12/2026 | $21.03 | $19.51 (-7.23%) | $21.10 | $19.51 | 16.10 K | $54.28 M |
| 03/11/2026 | $20.16 | $21.30 (5.65%) | $21.30 | $19.35 | 30.79 K | $59.26 M |
| 03/10/2026 | $19.39 | $19.62 (1.19%) | $20.16 | $19.21 | 21.84 K | $54.58 M |
| 03/09/2026 | $19.52 | $19.39 (-0.67%) | $21.89 | $19.23 | 34.33 K | $53.94 M |
| 03/06/2026 | $17.02 | $20.20 (18.68%) | $21.04 | $17.02 | 72.50 K | $56.20 M |
| 03/05/2026 | $20.94 | $20.54 (-1.91%) | $21.33 | $19.65 | 33.50 K | $57.14 M |
| 03/04/2026 | $22.35 | $20.85 (-6.71%) | $22.35 | $20.50 | 24.22 K | $58.00 M |
| 03/03/2026 | $22.54 | $22.35 (-0.84%) | $22.79 | $22.00 | 42.40 K | $62.18 M |
| 03/02/2026 | $23.15 | $22.88 (-1.17%) | $23.98 | $21.68 | 88.14 K | $63.65 M |
| 02/27/2026 | $21.99 | $21.98 (-0.05%) | $21.99 | $20.20 | 27.42 K | $61.15 M |
| 02/26/2026 | $21.00 | $21.62 (2.95%) | $21.72 | $20.36 | 55.72 K | $60.15 M |
| 02/25/2026 | $20.67 | $20.90 (1.11%) | $21.45 | $20.35 | 66.92 K | $58.14 M |
| 02/24/2026 | $20.54 | $20.36 (-0.88%) | $21.57 | $19.50 | 48.13 K | $56.64 M |
| 02/23/2026 | $19.99 | $19.85 (-0.7%) | $20.33 | $19.09 | 45.35 K | $55.22 M |
| 02/20/2026 | $17.94 | $18.50 (3.12%) | $18.76 | $17.00 | 38.85 K | $51.47 M |
| 02/19/2026 | $16.97 | $16.90 (-0.41%) | $18.01 | $15.96 | 18.74 K | $47.01 M |
| 02/18/2026 | $14.54 | $16.25 (11.76%) | $16.95 | $14.50 | 22.16 K | $45.21 M |
| 02/17/2026 | $14.06 | $14.19 (0.92%) | $14.19 | $14.06 | 1.50 K | $39.48 M |
| 02/13/2026 | $14.85 | $13.66 (-8.01%) | $14.85 | $13.66 | 500 | $37.79 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.
