5 DAY PERFORMANCE
-55.21%
1 MONTH PERFORMANCE
-19.54%
3 MONTH PERFORMANCE
-17.28%
6 MONTH PERFORMANCE
-4.76%
YEAR-TO-DATE PERFORMANCE
+51.13%
1 YEAR PERFORMANCE
+79.54%
EuroDry Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $44.13 | $46.85 (6.16%) | $46.85 | $43.50 | 136.90 K | $130.52 M |
| 08/20/2026 | $43.60 | $43.43 (-0.39%) | $44.44 | $41.50 | 82.74 K | $120.99 M |
| 08/19/2026 | $43.58 | $43.29 (-0.67%) | $44.00 | $39.76 | 134.07 K | $120.60 M |
| 08/18/2026 | $39.90 | $41.50 (4.01%) | $43.30 | $38.17 | 161.60 K | $115.62 M |
| 08/17/2026 | $37.32 | $39.95 (7.05%) | $40.52 | $36.61 | 141.50 K | $111.30 M |
| 08/14/2026 | $38.33 | $36.57 (-4.59%) | $38.42 | $36.02 | 81.80 K | $101.88 M |
| 08/13/2026 | $38.62 | $38.64 (0.05%) | $38.77 | $36.00 | 86.61 K | $107.65 M |
| 08/12/2026 | $38.63 | $38.16 (-1.22%) | $40.00 | $37.10 | 110.00 K | $106.31 M |
| 08/11/2026 | $36.79 | $38.40 (4.38%) | $38.75 | $36.50 | 132.45 K | $106.98 M |
| 08/10/2026 | $35.97 | $36.39 (1.17%) | $38.45 | $34.99 | 299.05 K | $101.38 M |
| 08/07/2026 | $30.54 | $34.72 (13.69%) | $34.80 | $30.48 | 131.10 K | $96.73 M |
| 08/06/2026 | $27.51 | $29.82 (8.4%) | $30.07 | $27.38 | 102.84 K | $83.08 M |
| 08/05/2026 | $26.27 | $26.76 (1.87%) | $27.05 | $25.90 | 37.30 K | $74.84 M |
| 08/04/2026 | $26.34 | $26.38 (0.15%) | $27.08 | $25.68 | 123.05 K | $73.78 M |
| 08/03/2026 | $26.13 | $25.18 (-3.64%) | $26.87 | $24.85 | 53.53 K | $70.42 M |
| 07/31/2026 | $25.51 | $26.51 (3.92%) | $26.87 | $25.07 | 81.22 K | $74.14 M |
| 07/30/2026 | $24.53 | $25.51 (4%) | $26.10 | $24.00 | 42.60 K | $71.34 M |
| 07/29/2026 | $24.23 | $24.29 (0.25%) | $24.65 | $23.60 | 36.10 K | $67.93 M |
| 07/28/2026 | $24.46 | $24.35 (-0.45%) | $24.70 | $23.30 | 49.74 K | $68.10 M |
| 07/27/2026 | $23.96 | $24.80 (3.51%) | $24.80 | $22.44 | 177.80 K | $69.36 M |
| 07/24/2026 | $24.55 | $24.10 (-1.83%) | $25.55 | $23.80 | 364.81 K | $67.40 M |
| 07/23/2026 | $24.60 | $24.90 (1.22%) | $25.50 | $24.00 | 101.98 K | $69.64 M |
| 07/22/2026 | $24.97 | $24.74 (-0.92%) | $25.00 | $23.00 | 202.74 K | $69.19 M |
| 07/21/2026 | $22.60 | $24.12 (6.73%) | $24.50 | $22.01 | 431.23 K | $67.46 M |
| 07/20/2026 | $22.18 | $22.35 (0.77%) | $22.81 | $21.62 | 67.85 K | $62.51 M |
| 07/17/2026 | $22.35 | $22.11 (-1.07%) | $22.61 | $21.43 | 32.20 K | $61.83 M |
| 07/16/2026 | $22.97 | $22.35 (-2.7%) | $23.58 | $22.22 | 41.00 K | $62.51 M |
| 07/15/2026 | $23.11 | $22.99 (-0.52%) | $23.70 | $22.57 | 23.30 K | $64.29 M |
| 07/14/2026 | $22.55 | $23.38 (3.68%) | $23.50 | $22.47 | 27.74 K | $65.39 M |
| 07/13/2026 | $22.42 | $22.54 (0.54%) | $23.48 | $22.29 | 47.41 K | $63.04 M |
| 07/10/2026 | $21.79 | $22.00 (0.96%) | $22.22 | $21.71 | 48.83 K | $61.53 M |
| 07/09/2026 | $21.99 | $21.75 (-1.09%) | $22.31 | $21.70 | 10.70 K | $60.83 M |
| 07/08/2026 | $21.36 | $22.08 (3.37%) | $22.23 | $21.27 | 32.30 K | $61.75 M |
| 07/07/2026 | $22.48 | $21.61 (-3.87%) | $22.48 | $21.41 | 24.74 K | $60.44 M |
| 07/06/2026 | $22.24 | $22.82 (2.61%) | $22.93 | $21.82 | 46.37 K | $63.82 M |
| 07/02/2026 | $21.87 | $22.09 (1.01%) | $23.00 | $21.73 | 24.30 K | $61.78 M |
| 07/01/2026 | $21.97 | $21.60 (-1.68%) | $22.60 | $21.02 | 49.11 K | $60.41 M |
| 06/30/2026 | $22.04 | $21.89 (-0.68%) | $22.87 | $21.50 | 24.54 K | $61.22 M |
| 06/29/2026 | $22.40 | $22.14 (-1.16%) | $22.87 | $20.77 | 36.50 K | $61.92 M |
| 06/26/2026 | $22.63 | $22.01 (-2.74%) | $23.34 | $22.00 | 29.60 K | $61.55 M |
| 06/25/2026 | $24.20 | $22.95 (-5.17%) | $24.90 | $22.00 | 23.74 K | $64.18 M |
| 06/24/2026 | $22.39 | $24.00 (7.19%) | $24.64 | $22.07 | 71.70 K | $67.12 M |
| 06/23/2026 | $21.25 | $23.18 (9.08%) | $23.28 | $21.14 | 31.66 K | $64.83 M |
| 06/22/2026 | $23.14 | $20.16 (-12.88%) | $24.69 | $19.94 | 55.60 K | $56.38 M |
| 06/18/2026 | $24.14 | $23.10 (-4.31%) | $25.00 | $22.84 | 31.87 K | $64.60 M |
| 06/17/2026 | $25.50 | $24.25 (-4.9%) | $25.83 | $23.79 | 34.80 K | $67.82 M |
| 06/16/2026 | $25.15 | $25.39 (0.95%) | $25.93 | $24.31 | 36.63 K | $71.01 M |
| 06/15/2026 | $22.61 | $25.06 (10.84%) | $28.00 | $22.61 | 135.04 K | $70.08 M |
| 06/12/2026 | $22.23 | $22.46 (1.03%) | $22.55 | $22.17 | 17.80 K | $62.81 M |
| 06/11/2026 | $22.10 | $21.94 (-0.72%) | $22.66 | $21.61 | 19.91 K | $61.36 M |
| 06/10/2026 | $22.59 | $22.08 (-2.26%) | $22.59 | $21.96 | 21.35 K | $61.75 M |
| 06/09/2026 | $21.87 | $22.27 (1.83%) | $23.00 | $21.55 | 30.22 K | $62.28 M |
| 06/08/2026 | $22.53 | $21.81 (-3.2%) | $23.29 | $21.13 | 48.52 K | $60.99 M |
| 06/05/2026 | $21.87 | $22.41 (2.47%) | $23.00 | $21.84 | 11.12 K | $62.67 M |
| 06/04/2026 | $22.25 | $22.15 (-0.45%) | $23.05 | $22.00 | 5.95 K | $61.95 M |
| 06/03/2026 | $23.30 | $22.54 (-3.26%) | $23.30 | $22.16 | 9.21 K | $63.04 M |
| 06/02/2026 | $23.27 | $23.14 (-0.56%) | $23.28 | $22.15 | 17.32 K | $64.71 M |
| 06/01/2026 | $23.00 | $23.22 (0.96%) | $23.45 | $22.33 | 19.50 K | $64.94 M |
| 05/29/2026 | $22.87 | $22.99 (0.52%) | $23.30 | $22.12 | 14.20 K | $64.29 M |
| 05/28/2026 | $23.24 | $22.71 (-2.28%) | $23.30 | $22.51 | 13.55 K | $63.51 M |
| 05/27/2026 | $23.93 | $23.37 (-2.34%) | $24.48 | $21.50 | 32.70 K | $65.36 M |
| 05/26/2026 | $23.74 | $23.60 (-0.59%) | $23.99 | $21.43 | 25.85 K | $66.00 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.
