5 DAY PERFORMANCE
+15.35%
1 MONTH PERFORMANCE
+0.40%
3 MONTH PERFORMANCE
+2.90%
6 MONTH PERFORMANCE
+45.88%
YEAR-TO-DATE PERFORMANCE
+49.40%
1 YEAR PERFORMANCE
+64.24%
Diana Shipping Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $2.70 | $2.60 (-3.7%) | $2.70 | $2.59 | 663.72 K | $291.25 M |
| 05/21/2026 | $2.69 | $2.70 (0.37%) | $2.75 | $2.69 | 442.97 K | $302.45 M |
| 05/20/2026 | $2.65 | $2.69 (1.51%) | $2.70 | $2.61 | 423.04 K | $301.33 M |
| 05/19/2026 | $2.69 | $2.63 (-2.23%) | $2.70 | $2.62 | 279.93 K | $294.61 M |
| 05/18/2026 | $2.66 | $2.68 (0.75%) | $2.72 | $2.62 | 571.44 K | $300.21 M |
| 05/15/2026 | $2.69 | $2.67 (-0.74%) | $2.73 | $2.61 | 810.80 K | $299.09 M |
| 05/14/2026 | $2.78 | $2.76 (-0.72%) | $2.80 | $2.74 | 426.52 K | $309.17 M |
| 05/13/2026 | $2.87 | $2.75 (-4.18%) | $2.87 | $2.72 | 732.20 K | $308.05 M |
| 05/12/2026 | $2.69 | $2.90 (7.81%) | $2.92 | $2.66 | 2.04 M | $324.85 M |
| 05/11/2026 | $2.71 | $2.70 (-0.37%) | $2.72 | $2.65 | 621.60 K | $302.45 M |
| 05/08/2026 | $2.70 | $2.71 (0.37%) | $2.72 | $2.68 | 643.25 K | $303.57 M |
| 05/07/2026 | $2.70 | $2.69 (-0.37%) | $2.72 | $2.66 | 530.10 K | $301.33 M |
| 05/06/2026 | $2.72 | $2.69 (-1.1%) | $2.77 | $2.63 | 960.30 K | $301.33 M |
| 05/05/2026 | $2.62 | $2.72 (3.82%) | $2.74 | $2.59 | 1.50 M | $304.69 M |
| 05/04/2026 | $2.57 | $2.59 (0.78%) | $2.66 | $2.54 | 682.14 K | $290.13 M |
| 05/01/2026 | $2.51 | $2.56 (1.99%) | $2.59 | $2.49 | 375.02 K | $286.77 M |
| 04/30/2026 | $2.48 | $2.51 (1.21%) | $2.55 | $2.48 | 536.49 K | $281.16 M |
| 04/29/2026 | $2.48 | $2.47 (-0.4%) | $2.52 | $2.45 | 231.82 K | $276.68 M |
| 04/28/2026 | $2.48 | $2.52 (1.61%) | $2.54 | $2.46 | 262.31 K | $282.28 M |
| 04/27/2026 | $2.45 | $2.50 (2.04%) | $2.50 | $2.43 | 332.70 K | $280.04 M |
| 04/24/2026 | $2.50 | $2.44 (-2.4%) | $2.50 | $2.43 | 265.10 K | $273.32 M |
| 04/23/2026 | $2.50 | $2.45 (-2%) | $2.50 | $2.44 | 304.48 K | $274.44 M |
| 04/22/2026 | $2.52 | $2.51 (-0.4%) | $2.52 | $2.47 | 292.52 K | $281.16 M |
| 04/21/2026 | $2.59 | $2.48 (-4.25%) | $2.59 | $2.48 | 412.83 K | $277.80 M |
| 04/20/2026 | $2.56 | $2.59 (1.17%) | $2.61 | $2.52 | 577.02 K | $290.13 M |
| 04/17/2026 | $2.58 | $2.57 (-0.39%) | $2.60 | $2.51 | 632.87 K | $287.89 M |
| 04/16/2026 | $2.55 | $2.50 (-1.96%) | $2.56 | $2.50 | 358.55 K | $280.04 M |
| 04/15/2026 | $2.52 | $2.52 (0%) | $2.60 | $2.49 | 337.86 K | $282.28 M |
| 04/14/2026 | $2.55 | $2.51 (-1.57%) | $2.59 | $2.50 | 265.90 K | $281.16 M |
| 04/13/2026 | $2.41 | $2.52 (4.56%) | $2.54 | $2.38 | 338.31 K | $282.28 M |
| 04/10/2026 | $2.46 | $2.42 (-1.63%) | $2.50 | $2.42 | 551.50 K | $271.08 M |
| 04/09/2026 | $2.63 | $2.45 (-6.84%) | $2.64 | $2.44 | 792.15 K | $274.44 M |
| 04/08/2026 | $2.56 | $2.63 (2.73%) | $2.65 | $2.51 | 918.10 K | $294.61 M |
| 04/07/2026 | $2.54 | $2.52 (-0.79%) | $2.58 | $2.50 | 313.70 K | $282.28 M |
| 04/06/2026 | $2.54 | $2.56 (0.79%) | $2.57 | $2.50 | 486.85 K | $286.77 M |
| 04/02/2026 | $2.46 | $2.56 (4.07%) | $2.58 | $2.46 | 589.40 K | $286.77 M |
| 04/01/2026 | $2.51 | $2.49 (-0.8%) | $2.54 | $2.48 | 473.21 K | $278.92 M |
| 03/31/2026 | $2.41 | $2.50 (3.73%) | $2.50 | $2.40 | 429.33 K | $280.04 M |
| 03/30/2026 | $2.41 | $2.36 (-2.07%) | $2.41 | $2.33 | 359.40 K | $264.36 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.
