5 DAY PERFORMANCE
-6.42%
1 MONTH PERFORMANCE
+10.22%
3 MONTH PERFORMANCE
-4.62%
6 MONTH PERFORMANCE
-2.75%
YEAR-TO-DATE PERFORMANCE
+49.40%
1 YEAR PERFORMANCE
+54.04%
Diana Shipping Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $2.68 | $2.71 (1.12%) | $2.76 | $2.66 | 1.92 M | $310.05 M |
| 08/20/2026 | $2.63 | $2.65 (0.76%) | $2.70 | $2.62 | 847.23 K | $303.18 M |
| 08/19/2026 | $2.68 | $2.65 (-1.12%) | $2.69 | $2.61 | 485.23 K | $303.18 M |
| 08/18/2026 | $2.62 | $2.65 (1.15%) | $2.76 | $2.56 | 1.15 M | $303.18 M |
| 08/17/2026 | $2.65 | $2.66 (0.38%) | $2.73 | $2.62 | 1.87 M | $304.33 M |
| 08/14/2026 | $2.50 | $2.48 (-0.8%) | $2.51 | $2.44 | 481.24 K | $283.73 M |
| 08/13/2026 | $2.38 | $2.47 (3.78%) | $2.50 | $2.38 | 637.74 K | $282.59 M |
| 08/12/2026 | $2.36 | $2.38 (0.85%) | $2.39 | $2.30 | 515.80 K | $272.29 M |
| 08/11/2026 | $2.43 | $2.36 (-2.88%) | $2.47 | $2.35 | 676.20 K | $270.00 M |
| 08/10/2026 | $2.42 | $2.38 (-1.65%) | $2.44 | $2.37 | 375.30 K | $272.29 M |
| 08/07/2026 | $2.53 | $2.42 (-4.35%) | $2.60 | $2.40 | 842.32 K | $276.87 M |
| 08/06/2026 | $2.56 | $2.51 (-1.95%) | $2.65 | $2.51 | 1.05 M | $287.16 M |
| 08/05/2026 | $2.51 | $2.55 (1.59%) | $2.60 | $2.51 | 1.06 M | $291.74 M |
| 08/04/2026 | $2.49 | $2.50 (0.4%) | $2.52 | $2.44 | 922.92 K | $286.02 M |
| 08/03/2026 | $2.41 | $2.50 (3.73%) | $2.52 | $2.38 | 1.11 M | $286.02 M |
| 07/31/2026 | $2.33 | $2.43 (4.29%) | $2.44 | $2.32 | 1.45 M | $278.01 M |
| 07/30/2026 | $2.12 | $2.30 (8.49%) | $2.31 | $2.12 | 1.41 M | $263.14 M |
| 07/29/2026 | $2.18 | $2.14 (-1.83%) | $2.18 | $2.12 | 272.76 K | $244.83 M |
| 07/28/2026 | $2.17 | $2.17 (0%) | $2.19 | $2.15 | 214.11 K | $248.27 M |
| 07/27/2026 | $2.25 | $2.20 (-2.22%) | $2.26 | $2.15 | 497.80 K | $251.70 M |
| 07/24/2026 | $2.22 | $2.25 (1.35%) | $2.33 | $2.22 | 615.15 K | $252.04 M |
| 07/23/2026 | $2.19 | $2.22 (1.37%) | $2.26 | $2.17 | 405.01 K | $248.68 M |
| 07/22/2026 | $2.22 | $2.20 (-0.9%) | $2.24 | $2.19 | 358.00 K | $246.44 M |
| 07/21/2026 | $2.15 | $2.22 (3.26%) | $2.24 | $2.12 | 564.70 K | $248.68 M |
| 07/20/2026 | $2.05 | $2.16 (5.37%) | $2.17 | $2.05 | 448.41 K | $241.96 M |
| 07/17/2026 | $2.08 | $2.05 (-1.44%) | $2.09 | $2.04 | 421.15 K | $229.64 M |
| 07/16/2026 | $2.13 | $2.10 (-1.41%) | $2.14 | $2.09 | 224.76 K | $235.24 M |
| 07/15/2026 | $2.11 | $2.11 (0%) | $2.14 | $2.07 | 291.60 K | $236.36 M |
| 07/14/2026 | $2.13 | $2.12 (-0.47%) | $2.17 | $2.12 | 233.49 K | $237.48 M |
| 07/13/2026 | $2.13 | $2.13 (0%) | $2.17 | $2.12 | 209.51 K | $238.60 M |
| 07/10/2026 | $2.11 | $2.14 (1.42%) | $2.16 | $2.11 | 195.70 K | $239.72 M |
| 07/09/2026 | $2.15 | $2.13 (-0.93%) | $2.16 | $2.10 | 307.21 K | $238.60 M |
| 07/08/2026 | $2.16 | $2.16 (0%) | $2.19 | $2.15 | 204.53 K | $241.96 M |
| 07/07/2026 | $2.18 | $2.16 (-0.92%) | $2.22 | $2.13 | 386.24 K | $241.96 M |
| 07/06/2026 | $2.11 | $2.19 (3.79%) | $2.24 | $2.11 | 624.50 K | $245.32 M |
| 07/02/2026 | $2.08 | $2.10 (0.96%) | $2.16 | $2.08 | 286.20 K | $235.24 M |
| 07/01/2026 | $2.08 | $2.07 (-0.48%) | $2.12 | $2.06 | 400.63 K | $231.88 M |
| 06/30/2026 | $2.04 | $2.10 (2.94%) | $2.12 | $2.01 | 1.01 M | $235.24 M |
| 06/29/2026 | $2.08 | $2.01 (-3.37%) | $2.08 | $2.01 | 513.67 K | $225.16 M |
| 06/26/2026 | $2.04 | $2.05 (0.49%) | $2.08 | $2.02 | 753.77 K | $229.64 M |
| 06/25/2026 | $2.10 | $2.04 (-2.86%) | $2.11 | $2.00 | 734.90 K | $228.52 M |
| 06/24/2026 | $2.15 | $2.06 (-4.19%) | $2.15 | $2.06 | 928.08 K | $230.76 M |
| 06/23/2026 | $2.13 | $2.15 (0.94%) | $2.17 | $2.12 | 575.01 K | $240.84 M |
| 06/22/2026 | $2.10 | $2.15 (2.38%) | $2.17 | $2.10 | 1.29 M | $240.84 M |
| 06/18/2026 | $2.16 | $2.10 (-2.78%) | $2.21 | $2.08 | 1.74 M | $235.24 M |
| 06/17/2026 | $2.34 | $2.17 (-7.26%) | $2.34 | $2.16 | 1.48 M | $243.08 M |
| 06/16/2026 | $2.42 | $2.30 (-4.96%) | $2.43 | $2.30 | 446.32 K | $257.64 M |
| 06/15/2026 | $2.42 | $2.39 (-1.24%) | $2.44 | $2.38 | 550.28 K | $267.72 M |
| 06/12/2026 | $2.39 | $2.39 (0%) | $2.43 | $2.37 | 405.97 K | $267.72 M |
| 06/11/2026 | $2.36 | $2.39 (1.27%) | $2.40 | $2.34 | 483.00 K | $267.72 M |
| 06/10/2026 | $2.33 | $2.33 (0%) | $2.42 | $2.32 | 708.42 K | $261.00 M |
| 06/09/2026 | $2.38 | $2.33 (-2.1%) | $2.44 | $2.31 | 686.10 K | $261.00 M |
| 06/08/2026 | $2.38 | $2.35 (-1.26%) | $2.41 | $2.35 | 887.43 K | $263.24 M |
| 06/05/2026 | $2.37 | $2.34 (-1.27%) | $2.40 | $2.34 | 854.22 K | $262.12 M |
| 06/04/2026 | $2.38 | $2.38 (0%) | $2.40 | $2.37 | 673.57 K | $266.60 M |
| 06/03/2026 | $2.36 | $2.35 (-0.42%) | $2.39 | $2.31 | 918.20 K | $263.24 M |
| 06/02/2026 | $2.47 | $2.39 (-3.24%) | $2.47 | $2.30 | 1.55 M | $267.72 M |
| 06/01/2026 | $2.34 | $2.44 (4.27%) | $2.45 | $2.28 | 1.72 M | $273.32 M |
| 05/29/2026 | $2.46 | $2.36 (-4.07%) | $2.48 | $2.35 | 1.42 M | $264.36 M |
| 05/28/2026 | $2.64 | $2.47 (-6.44%) | $2.66 | $2.37 | 3.81 M | $276.68 M |
| 05/27/2026 | $2.88 | $2.52 (-12.5%) | $2.89 | $2.50 | 4.07 M | $282.28 M |
| 05/26/2026 | $2.64 | $2.72 (3.03%) | $2.76 | $2.61 | 1.51 M | $304.69 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.
