5 DAY PERFORMANCE
-11.10%
1 MONTH PERFORMANCE
-8.90%
3 MONTH PERFORMANCE
+4.23%
6 MONTH PERFORMANCE
+21.35%
YEAR-TO-DATE PERFORMANCE
+33.00%
1 YEAR PERFORMANCE
+24.07%
Nordic American Tankers Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $3.55 | $3.43 (-3.39%) | $3.55 | $3.42 | 1.11 M | |
| 12/09/2025 | $3.56 | $3.53 (-0.84%) | $3.58 | $3.49 | 3.13 M | $747.50 M |
| 12/08/2025 | $3.62 | $3.57 (-1.38%) | $3.69 | $3.55 | 3.65 M | $755.97 M |
| 12/05/2025 | $3.76 | $3.74 (-0.53%) | $3.76 | $3.70 | 3.53 M | $791.97 M |
| 12/04/2025 | $3.74 | $3.74 (0%) | $3.76 | $3.69 | 2.90 M | $791.97 M |
| 12/03/2025 | $3.71 | $3.74 (0.81%) | $3.78 | $3.71 | 3.29 M | $791.97 M |
| 12/02/2025 | $3.62 | $3.67 (1.38%) | $3.69 | $3.54 | 3.10 M | $777.15 M |
| 12/01/2025 | $3.65 | $3.65 (0%) | $3.69 | $3.60 | 3.39 M | $772.91 M |
| 11/28/2025 | $3.79 | $3.64 (-3.96%) | $3.81 | $3.61 | 3.04 M | $770.79 M |
| 11/26/2025 | $3.74 | $3.76 (0.53%) | $3.78 | $3.71 | 2.53 M | $796.18 M |
| 11/25/2025 | $3.78 | $3.76 (-0.53%) | $3.80 | $3.74 | 2.31 M | $796.18 M |
| 11/24/2025 | $3.81 | $3.81 (0%) | $3.86 | $3.75 | 2.61 M | $806.77 M |
| 11/21/2025 | $3.76 | $3.85 (2.39%) | $3.86 | $3.69 | 2.35 M | $815.24 M |
| 11/20/2025 | $3.80 | $3.73 (-1.84%) | $3.89 | $3.72 | 2.13 M | $789.83 M |
| 11/19/2025 | $3.86 | $3.77 (-2.33%) | $3.88 | $3.74 | 2.75 M | $798.30 M |
| 11/18/2025 | $3.80 | $3.90 (2.63%) | $3.93 | $3.76 | 6.34 M | $825.83 M |
| 11/17/2025 | $3.72 | $3.82 (2.69%) | $3.83 | $3.68 | 5.60 M | $808.89 M |
| 11/14/2025 | $3.64 | $3.72 (2.2%) | $3.72 | $3.59 | 1.81 M | $787.71 M |
| 11/13/2025 | $3.68 | $3.70 (0.54%) | $3.75 | $3.66 | 2.21 M | $783.48 M |
| 11/12/2025 | $3.65 | $3.67 (0.55%) | $3.68 | $3.62 | 1.63 M | $777.12 M |
| 11/11/2025 | $3.63 | $3.63 (0%) | $3.66 | $3.58 | 1.87 M | $768.65 M |
| 11/10/2025 | $3.58 | $3.65 (1.96%) | $3.66 | $3.57 | 1.77 M | $772.89 M |
| 11/07/2025 | $3.59 | $3.56 (-0.84%) | $3.59 | $3.53 | 1.35 M | $753.83 M |
| 11/06/2025 | $3.59 | $3.59 (0%) | $3.64 | $3.55 | 1.80 M | $760.18 M |
| 11/05/2025 | $3.50 | $3.57 (2%) | $3.58 | $3.50 | 1.70 M | $755.95 M |
| 11/04/2025 | $3.55 | $3.52 (-0.85%) | $3.58 | $3.50 | 1.99 M | $745.36 M |
| 11/03/2025 | $3.67 | $3.63 (-1.09%) | $3.70 | $3.62 | 1.71 M | $768.65 M |
| 10/31/2025 | $3.69 | $3.68 (-0.27%) | $3.70 | $3.62 | 2.39 M | $779.24 M |
| 10/30/2025 | $3.68 | $3.67 (-0.27%) | $3.74 | $3.65 | 2.70 M | $777.12 M |
| 10/29/2025 | $3.72 | $3.70 (-0.54%) | $3.78 | $3.68 | 3.48 M | $783.48 M |
| 10/28/2025 | $3.60 | $3.70 (2.78%) | $3.71 | $3.58 | 3.45 M | $783.48 M |
| 10/27/2025 | $3.57 | $3.58 (0.28%) | $3.59 | $3.52 | 1.91 M | $758.07 M |
| 10/24/2025 | $3.54 | $3.57 (0.85%) | $3.60 | $3.53 | 2.21 M | $755.95 M |
| 10/23/2025 | $3.55 | $3.55 (0%) | $3.62 | $3.54 | 2.66 M | $751.71 M |
| 10/22/2025 | $3.45 | $3.51 (1.74%) | $3.51 | $3.38 | 2.30 M | $743.24 M |
| 10/21/2025 | $3.50 | $3.47 (-0.86%) | $3.53 | $3.45 | 2.77 M | $734.77 M |
| 10/20/2025 | $3.50 | $3.54 (1.14%) | $3.59 | $3.50 | 2.79 M | $749.60 M |
| 10/17/2025 | $3.34 | $3.48 (4.19%) | $3.53 | $3.33 | 3.67 M | $736.89 M |
| 10/16/2025 | $3.29 | $3.38 (2.74%) | $3.44 | $3.29 | 4.35 M | $715.72 M |
| 10/15/2025 | $3.23 | $3.26 (0.93%) | $3.29 | $3.21 | 1.96 M | $690.31 M |
| 10/14/2025 | $3.15 | $3.18 (0.95%) | $3.21 | $3.10 | 3.44 M | $673.37 M |
| 10/13/2025 | $3.21 | $3.23 (0.62%) | $3.26 | $3.19 | 2.46 M | $683.95 M |
| 10/10/2025 | $3.27 | $3.22 (-1.53%) | $3.33 | $3.21 | 2.22 M | $681.84 M |
| 10/09/2025 | $3.25 | $3.30 (1.54%) | $3.35 | $3.25 | 2.60 M | $698.78 M |
| 10/08/2025 | $3.26 | $3.24 (-0.61%) | $3.26 | $3.19 | 2.22 M | $686.07 M |
| 10/07/2025 | $3.27 | $3.24 (-0.92%) | $3.27 | $3.19 | 2.76 M | $686.07 M |
| 10/06/2025 | $3.34 | $3.29 (-1.5%) | $3.36 | $3.28 | 1.78 M | $696.66 M |
| 10/03/2025 | $3.35 | $3.33 (-0.6%) | $3.36 | $3.29 | 4.18 M | $705.13 M |
| 10/02/2025 | $3.34 | $3.33 (-0.3%) | $3.37 | $3.27 | 4.09 M | $705.13 M |
| 10/01/2025 | $3.14 | $3.35 (6.69%) | $3.37 | $3.13 | 7.78 M | $709.36 M |
| 09/30/2025 | $3.11 | $3.14 (0.96%) | $3.19 | $3.08 | 2.98 M | $664.90 M |
| 09/29/2025 | $3.21 | $3.08 (-4.05%) | $3.22 | $3.06 | 2.90 M | $652.19 M |
| 09/26/2025 | $3.22 | $3.20 (-0.62%) | $3.23 | $3.18 | 2.07 M | $677.60 M |
| 09/25/2025 | $3.30 | $3.21 (-2.73%) | $3.30 | $3.19 | 1.84 M | $679.72 M |
| 09/24/2025 | $3.36 | $3.30 (-1.79%) | $3.36 | $3.29 | 1.81 M | $698.78 M |
| 09/23/2025 | $3.26 | $3.35 (2.76%) | $3.38 | $3.26 | 2.55 M | $709.36 M |
| 09/22/2025 | $3.27 | $3.23 (-1.22%) | $3.29 | $3.23 | 1.76 M | $683.95 M |
| 09/19/2025 | $3.27 | $3.26 (-0.31%) | $3.27 | $3.23 | 2.76 M | $690.31 M |
| 09/18/2025 | $3.30 | $3.30 (0%) | $3.32 | $3.25 | 2.42 M | $698.78 M |
| 09/17/2025 | $3.22 | $3.31 (2.8%) | $3.35 | $3.20 | 3.51 M | $700.89 M |
| 09/16/2025 | $3.30 | $3.21 (-2.73%) | $3.30 | $3.17 | 4.67 M | $679.72 M |
| 09/15/2025 | $3.21 | $3.31 (3.12%) | $3.33 | $3.21 | 3.78 M | $700.89 M |
| 09/12/2025 | $3.20 | $3.16 (-1.25%) | $3.23 | $3.15 | 2.47 M | $669.13 M |
| 09/11/2025 | $3.20 | $3.27 (2.19%) | $3.28 | $3.17 | 2.65 M | $692.42 M |
| 09/10/2025 | $3.19 | $3.19 (0%) | $3.23 | $3.15 | 1.65 M | $675.48 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.
