Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

EuroDry Ltd. (EDRY)

Compare
9.15
+0.65
+(7.65%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20259.549.548.809.159.153,800
Apr 16, 20258.689.148.688.728.723,000
Apr 15, 20258.508.938.508.598.593,400
Apr 14, 20259.029.149.029.149.141,600
Apr 11, 20258.448.658.008.558.555,300
Apr 10, 20259.009.119.009.059.051,600
Apr 9, 20258.429.418.429.129.126,300
Apr 8, 20259.359.478.769.019.017,600
Apr 7, 20258.018.828.008.788.782,000
Apr 4, 20259.359.508.398.758.7511,600
Apr 3, 202510.2110.3210.0010.0010.004,700
Apr 2, 202510.4210.9010.4010.9010.901,500
Apr 1, 202511.0011.1510.4110.4110.412,500
Mar 31, 202511.0411.0410.9810.9810.982,500
Mar 28, 202511.3811.3811.0011.1011.102,100
Mar 27, 202511.1211.2211.1211.2211.221,000
Mar 26, 202511.1211.4911.1211.4911.494,300
Mar 25, 202511.0911.1811.0911.1811.18900
Mar 24, 202511.1311.2611.0511.0511.051,300
Mar 21, 202511.1511.5111.1011.3011.3011,200
Mar 20, 202511.1011.9011.1011.1211.1210,600
Mar 19, 202511.4712.1011.0011.1211.1211,800
Mar 18, 202511.0011.0011.0011.0011.001,100
Mar 17, 202510.7910.7910.6610.7810.786,000
Mar 14, 202510.9510.9510.5410.6310.632,100
Mar 13, 202510.7810.7810.7810.7810.78400
Mar 12, 202511.1011.1510.5210.8210.8237,900
Mar 11, 202510.5010.5510.5010.5210.522,000
Mar 10, 202510.7510.7510.5010.5010.502,800
Mar 7, 202511.1811.1811.1811.1811.18-
Mar 6, 202510.5111.1810.5111.1811.181,600
Mar 5, 202510.9711.0510.6910.8110.812,800
Mar 4, 202510.6010.8610.5010.5410.546,800
Mar 3, 202510.5010.6510.5010.6010.608,500
Feb 28, 202510.5610.7110.5010.5010.502,600
Feb 27, 202510.9411.1310.6410.7610.7620,100
Feb 26, 202510.9511.3710.8511.3711.371,500
Feb 25, 202510.7510.9710.7010.9710.973,300
Feb 24, 202510.5010.8410.5010.6310.638,700
Feb 21, 202511.2011.7010.5010.5010.5013,300
Feb 20, 202510.8410.9510.6710.7310.7346,700
Feb 19, 202510.8010.8510.5210.8510.852,500
Feb 18, 202510.5010.7910.5010.7510.7510,400
Feb 14, 202510.5510.5710.5010.5010.509,000
Feb 13, 202510.6210.6910.5010.5110.513,800
Feb 12, 202510.8210.8310.5210.7010.701,300
Feb 11, 202510.5510.8210.5510.8210.821,700
Feb 10, 202510.6610.8310.5010.8310.836,700
Feb 7, 202510.5011.1810.5010.9010.905,300
Feb 6, 202510.9911.1010.4010.9310.9316,400
Feb 5, 202510.4211.2010.4210.5010.507,900
Feb 4, 202511.3611.7210.4011.1111.1137,800
Feb 3, 202511.1011.5211.1011.3611.363,200
Jan 31, 202511.4911.8011.4911.4911.493,500
Jan 30, 202511.7911.8011.2011.2011.201,600
Jan 29, 202511.3511.8011.3011.6511.6515,900
Jan 28, 202511.3511.3511.2711.3011.302,000
Jan 27, 202511.3411.3411.3411.3411.34700
Jan 24, 202511.3711.5511.3711.4511.451,600
Jan 23, 202511.3911.7211.1611.5611.5611,200
Jan 22, 202511.4511.4511.0711.0711.072,300
Jan 21, 202511.5411.5511.2711.3411.345,900
Jan 17, 202511.2911.8011.1011.3811.389,500
Jan 16, 202511.6011.7511.4511.5011.503,000
Jan 15, 202511.5611.8011.4311.7511.755,900
Jan 14, 202511.5811.5811.4511.4711.474,700
Jan 13, 202511.0011.4811.0011.4511.4515,300
Jan 10, 202510.6010.9810.6010.9210.927,600
Jan 8, 202510.5710.6310.4010.6010.608,000
Jan 7, 202510.7610.9710.5910.9710.977,300
Jan 6, 202511.2011.2010.6710.8510.854,400
Jan 3, 202511.0411.5111.0411.1011.108,600
Jan 2, 202510.9411.5910.8611.3511.353,000
Dec 31, 202411.2511.6910.8011.2011.2010,500
Dec 30, 202411.0811.3310.5311.2111.218,100
Dec 27, 202411.7011.8811.2311.3411.348,000
Dec 26, 202411.6311.8111.6311.7411.744,200
Dec 24, 202410.7011.6310.7011.6311.6322,300
Dec 23, 202410.5010.8310.3110.7110.7149,000
Dec 20, 202410.5711.0010.5710.6610.6615,900
Dec 19, 202410.7510.9810.5210.6610.6618,200
Dec 18, 202410.0910.9210.0410.7510.758,100
Dec 17, 202411.2611.4911.0511.0511.0516,300
Dec 16, 202412.1212.1411.5011.5011.5013,900
Dec 13, 202412.0212.9912.0212.3212.3220,200
Dec 12, 202413.1713.2213.0013.0013.008,800
Dec 11, 202412.9513.2012.9513.0313.037,300
Dec 10, 202412.8613.0212.8612.9312.936,300
Dec 9, 202413.1613.2812.8612.8612.866,900
Dec 6, 202413.1313.5413.1113.1513.154,400
Dec 5, 202413.5613.7713.4413.7713.773,200
Dec 4, 202413.1714.0013.1714.0014.0012,900
Dec 3, 202413.4113.4113.0013.4113.416,200
Dec 2, 202413.7013.8313.4013.4113.4117,700
Nov 29, 202413.6813.8513.6513.8013.803,100
Nov 27, 202413.7813.8013.5613.6513.655,900
Nov 26, 202413.4213.7313.4013.5613.567,000
Nov 25, 202414.1014.4413.1713.3413.3421,200
Nov 22, 202413.5314.5013.5314.1014.105,800
Nov 21, 202414.4714.7013.8014.4114.4110,000
Nov 20, 202411.9514.9611.0914.5314.5313,100
Nov 19, 202415.0015.0014.1114.9614.966,600
Nov 18, 202415.4015.5815.0915.1015.103,200
Nov 15, 202415.0015.6015.0015.4915.492,400
Nov 14, 202414.8715.0014.7414.9914.994,000
Nov 13, 202415.1215.1214.6214.9814.984,700
Nov 12, 202415.6515.8015.1015.2915.299,600
Nov 11, 202415.7515.7515.5015.6915.696,700
Nov 8, 202415.4716.1315.4715.7615.765,500
Nov 7, 202415.9916.2015.5816.2016.207,600
Nov 6, 202416.2716.4715.5016.0216.0216,600
Nov 5, 202416.2916.6315.5015.5515.556,700
Nov 4, 202416.5016.6015.1516.6016.6018,000
Nov 1, 202417.5017.7016.9516.9516.958,600
Oct 31, 202417.7418.4717.5017.6317.631,900
Oct 30, 202417.8017.9017.7517.7517.752,600
Oct 29, 202418.0318.3517.8817.9517.951,700
Oct 28, 202418.5018.5017.0018.0818.087,400
Oct 25, 202419.0019.0018.8818.9218.922,400
Oct 24, 202419.2619.5019.0019.0019.007,600
Oct 23, 202419.1519.1519.0019.0719.07700
Oct 22, 202419.3719.4819.3719.4819.48600
Oct 21, 202419.5019.5019.0019.4019.4012,800
Oct 18, 202419.5019.5919.5019.5719.573,300
Oct 17, 202419.5019.6418.7019.5219.525,000
Oct 16, 202419.6119.6419.3319.5619.566,100
Oct 15, 202420.0820.0819.7519.8119.8119,800
Oct 14, 202420.1020.5019.9120.3320.331,800
Oct 11, 202420.5120.6220.2520.2520.253,200
Oct 10, 202420.6720.6720.6620.6620.66400
Oct 9, 202420.5120.7920.5020.5020.503,900
Oct 8, 202420.3620.5120.3620.5120.514,400
Oct 7, 202420.3820.5820.2520.4520.453,000
Oct 4, 202420.5320.7720.5320.7720.771,600
Oct 3, 202420.5520.5720.2620.2620.262,200
Oct 2, 202420.7620.7620.7620.7620.76200
Oct 1, 202420.7620.7620.3620.3620.362,600
Sep 30, 202420.7920.7920.4620.5020.505,000
Sep 27, 202420.3220.7420.3220.6120.615,500
Sep 26, 202420.2720.7320.2720.7320.731,100
Sep 25, 202420.2120.5020.2120.5020.502,000
Sep 24, 202420.3020.7720.2020.7720.772,700
Sep 23, 202420.5020.6520.1120.4020.4014,900
Sep 20, 202420.0020.5620.0020.5020.508,400
Sep 19, 202420.2320.2520.0020.1520.154,700
Sep 18, 202420.0020.1020.0020.1020.102,300
Sep 17, 202420.4320.4420.0020.0020.006,600
Sep 16, 202420.3920.5420.0220.4020.401,900
Sep 13, 202420.4020.8020.4020.7920.791,100
Sep 12, 202419.7520.4919.5020.4920.499,800
Sep 11, 202419.8720.1119.8720.1120.113,000
Sep 10, 202419.6020.1019.6019.7619.762,800
Sep 9, 202420.0120.0319.6419.6419.643,100
Sep 6, 202420.0920.0920.0020.0020.00600
Sep 5, 202420.1420.1520.1320.1320.13900
Sep 4, 202420.0620.0619.9220.0020.001,200
Sep 3, 202420.0020.2420.0020.0720.071,700
Aug 30, 202420.4020.4020.2020.2020.201,900
Aug 29, 202420.9020.9020.2020.4020.405,500
Aug 28, 202420.5220.5620.4020.4420.444,600
Aug 27, 202420.4020.6020.4020.4020.404,000
Aug 26, 202420.6620.6620.3520.3520.352,800
Aug 23, 202420.5020.7520.3520.3720.373,800
Aug 22, 202420.9020.9020.9020.9020.90400
Aug 21, 202420.5720.5720.5720.5720.57800
Aug 20, 202420.6220.6220.1820.4320.433,200
Aug 19, 202420.5520.5620.2020.2220.225,000
Aug 16, 202420.2820.5220.2220.4520.456,700
Aug 15, 202420.3320.6620.2820.5720.572,700
Aug 14, 202420.7820.7820.4620.5520.552,600
Aug 13, 202420.6420.7020.4620.6920.695,700
Aug 12, 202420.9421.0820.8020.8020.807,100
Aug 9, 202421.0021.0920.0821.0021.0012,000
Aug 8, 202420.2121.4220.1321.1521.159,000
Aug 7, 202421.2921.7021.0821.3821.3812,200
Aug 6, 202421.0921.2019.6721.0021.0011,800
Aug 5, 202420.6220.6219.6120.2120.2113,500
Aug 2, 202421.7621.7620.7020.9620.9611,200
Aug 1, 202422.2122.2121.4021.8921.896,000
Jul 31, 202422.0022.2021.9522.2022.2011,600
Jul 30, 202422.2022.3922.0022.0022.009,400
Jul 29, 202422.3423.2822.2022.4022.406,800
Jul 26, 202422.7922.7922.3022.3022.304,100
Jul 25, 202423.2023.2022.4322.7022.7014,100
Jul 24, 202423.9724.0823.0023.3423.3410,400
Jul 23, 202424.1024.1023.7124.0324.035,500
Jul 22, 202424.7224.7223.6023.6223.6210,400
Jul 19, 202424.2724.5023.4424.3024.305,200
Jul 18, 202423.2224.6223.2224.1024.106,000
Jul 17, 202423.4523.6522.5623.6523.654,600
Jul 16, 202422.6023.3722.6023.3723.372,300
Jul 15, 202422.8623.1222.5522.9422.9412,800
Jul 12, 202424.2624.3723.0723.0823.086,400
Jul 11, 202423.0824.0323.0824.0324.034,500
Jul 10, 202423.0723.6223.0723.0823.085,000
Jul 9, 202423.7923.7923.2023.2123.2110,900
Jul 8, 202424.3324.3323.5023.5323.5314,900
Jul 5, 202424.7124.7324.2024.2024.203,800
Jul 3, 202424.5024.6924.5024.6924.692,300
Jul 2, 202424.1724.6324.1124.6324.632,200
Jul 1, 202424.5324.7924.3824.3824.3811,900
Jun 28, 202424.0124.7224.0124.5624.564,900
Jun 27, 202424.8024.8024.3724.5324.538,100
Jun 26, 202424.3024.8024.3024.7724.778,800
Jun 25, 202424.0324.4524.0324.4424.4410,600
Jun 24, 202424.5724.8424.0124.5824.5816,700
Jun 21, 202423.8624.2323.7524.0024.0027,700
Jun 20, 202423.6924.0123.2323.8323.8337,800
Jun 18, 202422.8523.5522.5123.4723.4775,500
Jun 17, 202419.9122.8719.9122.4322.43228,200
Jun 14, 202421.0521.0619.7020.2020.2040,100
Jun 13, 202421.2021.2021.2021.2021.20-
Jun 12, 202421.1621.3821.1621.2021.202,000
Jun 11, 202421.2821.2821.2221.2221.222,900
Jun 10, 202421.6121.8121.4221.8121.814,500
Jun 7, 202421.7421.9121.7421.9121.911,100
Jun 6, 202421.6122.3021.6122.3022.301,800
Jun 5, 202421.8222.1021.8221.8621.865,300
Jun 4, 202421.6721.8121.6221.6221.625,100
Jun 3, 202422.0022.0021.6021.8121.81900
May 31, 202421.5421.7421.5321.7421.742,400
May 30, 202421.4521.4521.4521.4521.451,000
May 29, 202421.2021.6921.2021.4321.433,900
May 28, 202421.6621.6621.4321.6421.641,000
May 24, 202421.3821.6321.2121.6021.606,100
May 23, 202421.2021.7021.2021.7021.704,900
May 22, 202421.8222.1021.5021.5521.5518,500
May 21, 202421.6322.2121.6322.0522.057,800
May 20, 202421.9422.4821.8522.3022.306,500
May 17, 202421.5221.9221.5221.9221.925,100
May 16, 202421.5021.7521.5021.7221.721,300
May 15, 202421.6521.6521.6521.6521.65900
May 14, 202421.8321.8321.8321.8321.83300
May 13, 202421.8421.9521.0021.8321.832,900
May 10, 202421.7321.7321.5121.7121.713,500
May 9, 202420.9921.4220.9921.3021.308,600
May 8, 202420.5620.9020.5620.8520.855,900
May 7, 202419.9220.6819.7020.5220.526,000
May 6, 202420.1120.2520.0320.0320.032,100
May 3, 202420.3220.3620.1920.1920.192,600
May 2, 202420.2320.3620.2320.3620.361,400
May 1, 202419.7820.3019.7820.3020.3027,900
Apr 30, 202420.5020.5019.6920.1120.1133,300
Apr 29, 202420.5920.5920.0520.2020.206,700
Apr 26, 202420.6720.6720.3720.5820.583,100
Apr 25, 202420.4320.4320.4320.4320.43400
Apr 24, 202420.7720.7720.7320.7320.73800
Apr 23, 202420.0520.7320.0520.7320.735,800
Apr 22, 202420.5120.5120.5120.5120.51700
Apr 19, 202419.9820.5119.9820.5120.512,300
Apr 18, 202420.0120.6120.0120.2320.235,400

Related Tickers

EHLD Euroholdings Ltd.
4.5900
-1.50%
 
ESEA Euroseas Ltd.
29.40
+1.66%
 
1DH.SG Clarkson PLC
36.80
-0.54%
 
B7C0.BE d'Amico International Shipping SA
2.9780
-0.40%
 
HSHP Himalaya Shipping Ltd.
4.5900
+1.55%
 
USEA United Maritime Corporation
1.1900
+5.31%
 
CMRE-PD Costamare Inc.
26.06
+0.25%
 
HSHP.OL Himalaya Shipping Ltd.
48.40
-2.52%
 
CMRE-PC Costamare Inc.
25.43
-0.59%
 
NMM Navios Maritime Partners L.P.
32.58
+0.09%