5 DAY PERFORMANCE
-13.29%
1 MONTH PERFORMANCE
-15.07%
3 MONTH PERFORMANCE
+16.43%
6 MONTH PERFORMANCE
+1.22%
YEAR-TO-DATE PERFORMANCE
+49.40%
1 YEAR PERFORMANCE
+49.40%
Diana Shipping Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $2.89 | $2.86 (-1.04%) | $2.89 | $2.86 | 700.33 K | |
| 10/08/2026 | $2.85 | $2.90 (1.75%) | $2.94 | $2.84 | 1.26 M | $331.78 M |
| 10/07/2026 | $2.80 | $2.83 (1.07%) | $2.88 | $2.79 | 465.40 K | $323.78 M |
| 10/06/2026 | $2.86 | $2.83 (-1.05%) | $2.88 | $2.80 | 457.84 K | $323.78 M |
| 10/05/2026 | $2.90 | $2.86 (-1.38%) | $2.94 | $2.79 | 749.13 K | $327.21 M |
| 10/02/2026 | $2.82 | $2.86 (1.42%) | $2.87 | $2.80 | 873.72 K | $327.21 M |
| 10/01/2026 | $2.76 | $2.82 (2.17%) | $2.86 | $2.74 | 974.18 K | $322.63 M |
| 09/30/2026 | $2.78 | $2.75 (-1.08%) | $2.82 | $2.74 | 854.04 K | $314.62 M |
| 09/29/2026 | $2.77 | $2.75 (-0.72%) | $2.83 | $2.75 | 361.15 K | $314.62 M |
| 09/28/2026 | $2.80 | $2.80 (0%) | $2.86 | $2.78 | 721.80 K | $320.34 M |
| 09/25/2026 | $2.91 | $2.80 (-3.78%) | $2.92 | $2.77 | 892.21 K | $320.34 M |
| 09/24/2026 | $2.88 | $2.89 (0.35%) | $2.92 | $2.85 | 643.69 K | $330.64 M |
| 09/23/2026 | $2.91 | $2.88 (-1.03%) | $2.95 | $2.82 | 1.53 M | $329.50 M |
| 09/22/2026 | $2.96 | $2.92 (-1.35%) | $2.97 | $2.88 | 1.06 M | $334.07 M |
| 09/21/2026 | $3.12 | $2.97 (-4.81%) | $3.13 | $2.97 | 2.13 M | $339.79 M |
| 09/18/2026 | $3.10 | $3.11 (0.32%) | $3.20 | $3.06 | 3.00 M | $355.81 M |
| 09/17/2026 | $3.03 | $3.07 (1.32%) | $3.10 | $3.03 | 2.73 M | $351.23 M |
| 09/16/2026 | $3.01 | $2.99 (-0.66%) | $3.07 | $2.97 | 1.51 M | $342.08 M |
| 09/15/2026 | $2.95 | $2.99 (1.36%) | $3.03 | $2.94 | 1.72 M | $342.08 M |
| 09/14/2026 | $2.92 | $2.96 (1.37%) | $2.99 | $2.91 | 1.08 M | $338.65 M |
| 09/11/2026 | $2.94 | $2.97 (1.02%) | $3.03 | $2.92 | 1.23 M | $339.79 M |
| 09/10/2026 | $2.91 | $2.92 (0.34%) | $2.96 | $2.89 | 498.65 K | $334.07 M |
| 09/09/2026 | $2.98 | $2.92 (-2.01%) | $2.98 | $2.89 | 703.93 K | $334.07 M |
| 09/08/2026 | $3.02 | $2.96 (-1.99%) | $3.03 | $2.91 | 907.24 K | $338.65 M |
| 09/04/2026 | $3.00 | $3.01 (0.33%) | $3.05 | $2.97 | 1.56 M | $344.37 M |
| 09/03/2026 | $3.01 | $2.97 (-1.33%) | $3.09 | $2.94 | 3.37 M | $339.79 M |
| 09/02/2026 | $2.77 | $3.01 (8.66%) | $3.02 | $2.77 | 3.16 M | $344.37 M |
| 09/01/2026 | $2.74 | $2.75 (0.36%) | $2.77 | $2.70 | 461.80 K | $314.62 M |
| 08/31/2026 | $2.77 | $2.73 (-1.44%) | $2.77 | $2.71 | 901.01 K | $312.33 M |
| 08/28/2026 | $2.70 | $2.78 (2.96%) | $2.79 | $2.70 | 1.01 M | $318.06 M |
| 08/27/2026 | $2.65 | $2.69 (1.51%) | $2.73 | $2.65 | 723.37 K | $307.76 M |
| 08/26/2026 | $2.74 | $2.67 (-2.55%) | $2.74 | $2.66 | 607.87 K | $305.47 M |
| 08/25/2026 | $2.70 | $2.75 (1.85%) | $2.75 | $2.68 | 1.47 M | $314.62 M |
| 08/24/2026 | $2.77 | $2.70 (-2.53%) | $2.77 | $2.68 | 1.05 M | $308.90 M |
| 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 |
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.
