5 DAY PERFORMANCE
-2.95%
1 MONTH PERFORMANCE
+1.40%
3 MONTH PERFORMANCE
-16.54%
6 MONTH PERFORMANCE
-47.05%
YEAR-TO-DATE PERFORMANCE
-3.13%
1 YEAR PERFORMANCE
-54.58%
EuroDry Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $11.10 | $10.82 (-2.52%) | $11.15 | $10.52 | 37,920 | $29.48 M |
| 03/11/2025 | $10.50 | $10.52 (0.19%) | $10.55 | $10.50 | 2,041 | $28.72 M |
| 03/10/2025 | $10.75 | $10.50 (-2.33%) | $10.75 | $10.50 | 2,800 | $28.66 M |
| 03/07/2025 | $11.18 | $11.18 (0%) | $11.18 | $11.18 | 0 | $30.52 M |
| 03/06/2025 | $10.51 | $11.18 (6.37%) | $11.18 | $10.51 | 1,600 | $30.52 M |
| 03/05/2025 | $10.97 | $10.81 (-1.46%) | $11.05 | $10.69 | 2,800 | $29.51 M |
| 03/04/2025 | $10.60 | $10.54 (-0.57%) | $10.87 | $10.50 | 6,827 | $28.77 M |
| 03/03/2025 | $10.50 | $10.60 (0.95%) | $10.65 | $10.50 | 8,530 | $28.93 M |
| 02/28/2025 | $10.56 | $10.50 (-0.57%) | $10.71 | $10.50 | 2,600 | $28.66 M |
| 02/27/2025 | $10.94 | $10.76 (-1.65%) | $11.13 | $10.64 | 20,100 | $29.37 M |
| 02/26/2025 | $10.95 | $11.37 (3.84%) | $11.37 | $10.85 | 1,523 | $31.04 M |
| 02/25/2025 | $10.75 | $10.97 (2.05%) | $10.97 | $10.70 | 3,331 | $29.94 M |
| 02/24/2025 | $10.50 | $10.63 (1.24%) | $10.84 | $10.50 | 8,700 | $29.02 M |
| 02/21/2025 | $11.20 | $10.50 (-6.25%) | $11.70 | $10.50 | 13,300 | $28.66 M |
| 02/20/2025 | $10.84 | $10.73 (-1.01%) | $10.95 | $10.67 | 46,707 | $29.29 M |
| 02/19/2025 | $10.80 | $10.85 (0.46%) | $10.85 | $10.52 | 2,500 | $29.62 M |
| 02/18/2025 | $10.50 | $10.75 (2.38%) | $10.79 | $10.50 | 10,448 | $29.34 M |
| 02/14/2025 | $10.55 | $10.50 (-0.47%) | $10.57 | $10.50 | 9,041 | $28.66 M |
| 02/13/2025 | $10.62 | $10.51 (-1.04%) | $10.69 | $10.50 | 3,843 | $28.69 M |
| 02/12/2025 | $10.82 | $10.70 (-1.11%) | $10.83 | $10.52 | 1,300 | $29.21 M |
| 02/11/2025 | $10.55 | $10.82 (2.56%) | $10.82 | $10.55 | 1,707 | $29.53 M |
| 02/10/2025 | $10.66 | $10.83 (1.59%) | $10.83 | $10.50 | 6,713 | $29.56 M |
| 02/07/2025 | $10.50 | $10.90 (3.81%) | $11.18 | $10.50 | 5,329 | $29.75 M |
| 02/06/2025 | $10.99 | $10.93 (-0.55%) | $11.10 | $10.40 | 16,400 | $29.83 M |
| 02/05/2025 | $10.42 | $10.50 (0.77%) | $11.20 | $10.42 | 7,900 | $28.66 M |
| 02/04/2025 | $11.36 | $11.11 (-2.2%) | $11.72 | $10.40 | 37,829 | $30.33 M |
| 02/03/2025 | $11.10 | $11.36 (2.34%) | $11.53 | $11.10 | 3,200 | $31.01 M |
| 01/31/2025 | $11.49 | $11.49 (0%) | $11.80 | $11.49 | 3,503 | $31.36 M |
| 01/30/2025 | $11.79 | $11.20 (-5%) | $11.80 | $11.20 | 1,600 | $30.57 M |
| 01/29/2025 | $11.35 | $11.65 (2.64%) | $11.80 | $11.30 | 15,900 | $31.80 M |
| 01/28/2025 | $11.35 | $11.30 (-0.44%) | $11.35 | $11.27 | 2,000 | $30.84 M |
| 01/27/2025 | $11.34 | $11.34 (0%) | $11.34 | $11.34 | 700 | $30.95 M |
| 01/24/2025 | $11.37 | $11.45 (0.7%) | $11.55 | $11.37 | 1,600 | $31.25 M |
| 01/23/2025 | $11.39 | $11.56 (1.49%) | $11.72 | $11.16 | 11,200 | $31.55 M |
| 01/22/2025 | $11.46 | $11.07 (-3.4%) | $11.46 | $11.07 | 2,338 | $30.22 M |
| 01/21/2025 | $11.54 | $11.34 (-1.73%) | $11.55 | $11.27 | 5,914 | $30.95 M |
| 01/17/2025 | $11.29 | $11.38 (0.8%) | $11.80 | $11.10 | 9,526 | $31.06 M |
| 01/16/2025 | $11.60 | $11.50 (-0.86%) | $11.75 | $11.45 | 3,035 | $31.39 M |
| 01/15/2025 | $11.56 | $11.75 (1.64%) | $11.80 | $11.43 | 5,934 | $32.07 M |
| 01/14/2025 | $11.58 | $11.47 (-0.95%) | $11.58 | $11.45 | 4,700 | $31.31 M |
| 01/13/2025 | $11.00 | $11.45 (4.09%) | $11.48 | $11.00 | 15,331 | $31.25 M |
| 01/10/2025 | $10.60 | $10.92 (3.02%) | $10.98 | $10.60 | 7,644 | $29.81 M |
| 01/08/2025 | $10.57 | $10.60 (0.28%) | $10.63 | $10.40 | 8,169 | $28.93 M |
| 01/07/2025 | $10.76 | $10.97 (1.95%) | $10.97 | $10.59 | 7,300 | $29.94 M |
| 01/06/2025 | $11.20 | $10.85 (-3.12%) | $11.20 | $10.67 | 4,420 | $29.62 M |
| 01/03/2025 | $11.04 | $11.10 (0.54%) | $11.51 | $11.04 | 8,712 | $30.30 M |
| 01/02/2025 | $10.94 | $11.35 (3.75%) | $11.59 | $10.86 | 3,000 | $30.98 M |
| 12/31/2024 | $11.25 | $11.20 (-0.44%) | $11.69 | $10.80 | 10,665 | $30.57 M |
| 12/30/2024 | $11.08 | $11.21 (1.17%) | $11.33 | $10.53 | 8,100 | $30.60 M |
| 12/27/2024 | $11.70 | $11.34 (-3.08%) | $11.88 | $11.23 | 8,527 | $30.95 M |
| 12/26/2024 | $11.63 | $11.74 (0.95%) | $11.81 | $11.63 | 4,200 | $32.05 M |
| 12/24/2024 | $10.70 | $11.63 (8.69%) | $11.63 | $10.70 | 22,300 | $31.75 M |
| 12/23/2024 | $10.50 | $10.71 (2%) | $10.83 | $10.31 | 49,000 | $29.23 M |
| 12/20/2024 | $10.58 | $10.67 (0.85%) | $11.00 | $10.58 | 15,911 | $29.12 M |
| 12/19/2024 | $10.75 | $10.66 (-0.84%) | $10.98 | $10.52 | 18,200 | $29.10 M |
| 12/18/2024 | $10.09 | $10.75 (6.54%) | $10.92 | $10.04 | 8,100 | $29.34 M |
| 12/17/2024 | $11.26 | $11.05 (-1.87%) | $11.49 | $11.05 | 16,335 | $30.16 M |
| 12/16/2024 | $12.12 | $11.50 (-5.12%) | $12.14 | $11.50 | 13,900 | $31.39 M |
| 12/13/2024 | $12.02 | $12.32 (2.5%) | $12.99 | $12.02 | 20,200 | $33.63 M |
| 12/12/2024 | $13.17 | $13.00 (-1.29%) | $13.22 | $13.00 | 8,854 | $35.48 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.
