5 DAY PERFORMANCE
-8.49%
1 MONTH PERFORMANCE
-1.59%
3 MONTH PERFORMANCE
+3.77%
6 MONTH PERFORMANCE
+39.33%
YEAR-TO-DATE PERFORMANCE
+49.40%
1 YEAR PERFORMANCE
+61.04%
Diana Shipping Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $2.87 | $2.75 (-4.18%) | $2.87 | $2.72 | 731.85 K | $567.34 M |
| 05/12/2026 | $2.69 | $2.90 (7.81%) | $2.92 | $2.66 | 2.04 M | $596.12 M |
| 05/11/2026 | $2.71 | $2.70 (-0.37%) | $2.72 | $2.65 | 621.60 K | $555.01 M |
| 05/08/2026 | $2.70 | $2.71 (0.37%) | $2.72 | $2.68 | 643.25 K | $557.06 M |
| 05/07/2026 | $2.70 | $2.69 (-0.37%) | $2.72 | $2.66 | 530.10 K | $552.95 M |
| 05/06/2026 | $2.72 | $2.69 (-1.1%) | $2.77 | $2.63 | 960.30 K | $552.95 M |
| 05/05/2026 | $2.62 | $2.72 (3.82%) | $2.74 | $2.59 | 1.50 M | $559.12 M |
| 05/04/2026 | $2.57 | $2.59 (0.78%) | $2.66 | $2.54 | 682.14 K | $532.39 M |
| 05/01/2026 | $2.51 | $2.56 (1.99%) | $2.59 | $2.49 | 375.02 K | $526.23 M |
| 04/30/2026 | $2.48 | $2.51 (1.21%) | $2.55 | $2.48 | 536.49 K | $515.95 M |
| 04/29/2026 | $2.48 | $2.47 (-0.4%) | $2.52 | $2.45 | 231.82 K | $507.73 M |
| 04/28/2026 | $2.48 | $2.52 (1.61%) | $2.54 | $2.46 | 262.31 K | $518.01 M |
| 04/27/2026 | $2.45 | $2.50 (2.04%) | $2.50 | $2.43 | 332.70 K | $513.89 M |
| 04/24/2026 | $2.50 | $2.44 (-2.4%) | $2.50 | $2.43 | 265.10 K | $501.56 M |
| 04/23/2026 | $2.50 | $2.45 (-2%) | $2.50 | $2.44 | 304.48 K | $503.62 M |
| 04/22/2026 | $2.52 | $2.51 (-0.4%) | $2.52 | $2.47 | 292.52 K | $515.95 M |
| 04/21/2026 | $2.59 | $2.48 (-4.25%) | $2.59 | $2.48 | 412.83 K | $509.78 M |
| 04/20/2026 | $2.56 | $2.59 (1.17%) | $2.61 | $2.52 | 577.02 K | $532.39 M |
| 04/17/2026 | $2.58 | $2.57 (-0.39%) | $2.60 | $2.51 | 632.87 K | $528.28 M |
| 04/16/2026 | $2.55 | $2.50 (-1.96%) | $2.56 | $2.50 | 358.55 K | $513.89 M |
| 04/15/2026 | $2.52 | $2.52 (0%) | $2.60 | $2.49 | 337.86 K | $518.01 M |
| 04/14/2026 | $2.55 | $2.51 (-1.57%) | $2.59 | $2.50 | 265.90 K | $515.95 M |
| 04/13/2026 | $2.41 | $2.52 (4.56%) | $2.54 | $2.38 | 338.31 K | $518.01 M |
| 04/10/2026 | $2.46 | $2.42 (-1.63%) | $2.50 | $2.42 | 551.50 K | $497.45 M |
| 04/09/2026 | $2.63 | $2.45 (-6.84%) | $2.64 | $2.44 | 792.15 K | $503.62 M |
| 04/08/2026 | $2.56 | $2.63 (2.73%) | $2.65 | $2.51 | 918.10 K | $540.62 M |
| 04/07/2026 | $2.54 | $2.52 (-0.79%) | $2.58 | $2.50 | 313.70 K | $518.01 M |
| 04/06/2026 | $2.54 | $2.56 (0.79%) | $2.57 | $2.50 | 486.85 K | $526.23 M |
| 04/02/2026 | $2.46 | $2.56 (4.07%) | $2.58 | $2.46 | 589.40 K | $526.23 M |
| 04/01/2026 | $2.51 | $2.49 (-0.8%) | $2.54 | $2.48 | 473.21 K | $511.84 M |
| 03/31/2026 | $2.41 | $2.50 (3.73%) | $2.50 | $2.40 | 429.33 K | $513.89 M |
| 03/30/2026 | $2.41 | $2.36 (-2.07%) | $2.41 | $2.33 | 359.40 K | $485.12 M |
| 03/27/2026 | $2.44 | $2.41 (-1.23%) | $2.50 | $2.37 | 561.19 K | $495.39 M |
| 03/26/2026 | $2.46 | $2.44 (-0.81%) | $2.52 | $2.44 | 414.40 K | $501.56 M |
| 03/25/2026 | $2.54 | $2.47 (-2.76%) | $2.54 | $2.44 | 595.38 K | $507.73 M |
| 03/24/2026 | $2.41 | $2.52 (4.56%) | $2.54 | $2.41 | 754.15 K | $518.01 M |
| 03/23/2026 | $2.34 | $2.40 (2.56%) | $2.47 | $2.32 | 718.60 K | $493.34 M |
| 03/20/2026 | $2.48 | $2.31 (-6.85%) | $2.50 | $2.29 | 867.90 K | $474.84 M |
| 03/19/2026 | $2.42 | $2.45 (1.24%) | $2.48 | $2.31 | 782.02 K | $503.62 M |
| 03/18/2026 | $2.44 | $2.46 (0.82%) | $2.52 | $2.44 | 535.20 K | $505.67 M |
| 03/17/2026 | $2.33 | $2.45 (5.15%) | $2.47 | $2.33 | 799.84 K | $503.62 M |
| 03/16/2026 | $2.29 | $2.32 (1.31%) | $2.34 | $2.28 | 474.33 K | $476.89 M |
| 03/13/2026 | $2.30 | $2.27 (-1.3%) | $2.40 | $2.26 | 874.00 K | $466.62 M |
| 03/12/2026 | $2.42 | $2.29 (-5.37%) | $2.44 | $2.29 | 693.02 K | $470.73 M |
| 03/11/2026 | $2.44 | $2.43 (-0.41%) | $2.50 | $2.39 | 1.18 M | $499.51 M |
| 03/10/2026 | $2.46 | $2.44 (-0.81%) | $2.51 | $2.43 | 508.03 K | $501.56 M |
| 03/09/2026 | $2.35 | $2.47 (5.11%) | $2.55 | $2.28 | 1.60 M | $507.73 M |
| 03/06/2026 | $2.50 | $2.36 (-5.6%) | $2.54 | $2.36 | 1.36 M | $485.12 M |
| 03/05/2026 | $2.58 | $2.53 (-1.94%) | $2.66 | $2.52 | 1.25 M | $520.06 M |
| 03/04/2026 | $2.63 | $2.57 (-2.28%) | $2.64 | $2.50 | 866.32 K | $528.28 M |
| 03/03/2026 | $2.67 | $2.63 (-1.5%) | $2.72 | $2.59 | 1.80 M | $540.62 M |
| 03/02/2026 | $2.60 | $2.65 (1.92%) | $2.67 | $2.51 | 1.47 M | $544.73 M |
| 02/27/2026 | $2.51 | $2.58 (2.79%) | $2.62 | $2.51 | 1.19 M | $530.34 M |
| 02/26/2026 | $2.41 | $2.56 (6.22%) | $2.59 | $2.35 | 1.15 M | $526.23 M |
| 02/25/2026 | $2.60 | $2.59 (-0.38%) | $2.60 | $2.50 | 807.12 K | $532.39 M |
| 02/24/2026 | $2.59 | $2.55 (-1.54%) | $2.64 | $2.51 | 928.08 K | $524.17 M |
| 02/23/2026 | $2.58 | $2.60 (0.78%) | $2.65 | $2.55 | 1.12 M | $534.45 M |
| 02/20/2026 | $2.52 | $2.58 (2.38%) | $2.61 | $2.49 | 1.20 M | $285.90 M |
| 02/19/2026 | $2.45 | $2.51 (2.45%) | $2.58 | $2.43 | 1.25 M | $278.14 M |
| 02/18/2026 | $2.42 | $2.46 (1.65%) | $2.52 | $2.41 | 931.20 K | $272.60 M |
| 02/17/2026 | $2.36 | $2.41 (2.12%) | $2.43 | $2.35 | 654.54 K | $267.06 M |
| 02/13/2026 | $2.34 | $2.39 (2.14%) | $2.42 | $2.30 | 809.40 K | $264.84 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.
