Euroseas Ltd. (ESEA)

Compare

27.20

-2.38

(-8.05%)

At close: April 4 at 4:00:02 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	28.74	29.15	26.80	27.20	27.20	76,500
Apr 3, 2025	30.34	30.36	29.10	29.58	29.58	58,600
Apr 2, 2025	31.65	31.99	30.82	31.05	31.05	22,200
Apr 1, 2025	30.65	31.84	30.65	31.81	31.81	15,700
Mar 31, 2025	30.49	30.90	30.14	30.65	30.65	21,400
Mar 28, 2025	30.30	30.89	30.30	30.72	30.72	22,300
Mar 27, 2025	31.26	31.60	30.37	30.37	30.37	25,100
Mar 26, 2025	31.37	31.85	31.02	31.26	31.26	17,000
Mar 25, 2025	31.08	31.67	30.96	31.66	31.66	14,700
Mar 24, 2025	30.94	31.40	30.76	31.15	31.15	26,900
Mar 21, 2025	31.60	31.62	30.60	30.76	30.76	36,200
Mar 20, 2025	31.51	31.96	31.15	31.22	31.22	28,900
Mar 19, 2025	30.46	32.26	30.46	31.52	31.52	68,200
Mar 18, 2025	28.40	29.94	28.36	29.84	29.84	79,400
Mar 17, 2025	32.55	33.65	32.48	33.63	33.63	30,600
Mar 14, 2025	32.90	33.26	32.20	32.58	32.58	24,800
Mar 13, 2025	33.16	33.60	32.22	32.50	32.50	13,100
Mar 12, 2025	32.44	33.95	31.96	33.22	33.22	52,900
Mar 11, 2025	32.31	32.73	31.75	32.49	32.49	57,400
Mar 10, 2025	33.47	33.51	31.92	32.73	32.73	67,000
Mar 7, 2025	32.73	34.17	32.60	33.45	33.45	35,700
Mar 6, 2025	33.40	33.99	32.40	32.91	32.91	45,000
Mar 5, 2025	33.19	33.35	32.60	33.07	33.07	49,200
Mar 4, 2025	34.10	34.10	32.26	33.26	33.26	57,300
Mar 3, 2025	35.51	35.85	33.60	33.69	33.69	41,900
Feb 28, 2025	34.00	35.54	34.00	35.40	35.40	50,200
Feb 27, 2025	34.40	35.00	33.21	33.58	33.58	37,100
Feb 26, 2025	32.98	33.98	32.98	33.98	33.98	17,800
Feb 25, 2025	32.88	33.28	32.43	33.19	33.19	15,300
Feb 24, 2025	33.89	33.89	32.44	32.91	32.91	30,200
Feb 21, 2025	34.17	34.89	33.02	33.83	33.83	28,200
Feb 20, 2025	33.75	34.15	33.50	33.85	33.85	19,500
Feb 19, 2025	34.60	34.60	33.17	33.55	33.55	18,100
Feb 18, 2025	34.15	34.89	34.15	34.73	34.73	28,300
Feb 14, 2025	33.92	34.49	33.90	34.13	34.13	18,600
Feb 13, 2025	34.72	34.79	33.51	33.88	33.88	29,300
Feb 12, 2025	33.76	35.86	33.76	34.96	34.96	50,100
Feb 11, 2025	33.57	34.30	33.02	33.76	33.76	31,400
Feb 10, 2025	33.14	34.29	33.00	33.67	33.67	76,800
Feb 7, 2025	32.72	33.35	32.30	32.85	32.85	23,000
Feb 6, 2025	32.27	33.23	31.77	32.61	32.61	34,300
Feb 5, 2025	31.99	32.66	31.61	32.26	32.26	20,100
Feb 4, 2025	31.00	32.80	31.00	32.27	32.27	30,300
Feb 3, 2025	30.80	31.00	30.21	30.77	30.77	30,400
Jan 31, 2025	31.33	31.60	31.01	31.01	31.01	17,800
Jan 30, 2025	31.52	32.15	31.38	31.39	31.39	19,800
Jan 29, 2025	31.00	32.01	31.00	31.58	31.58	25,300
Jan 28, 2025	31.25	31.77	30.65	30.92	30.92	45,500
Jan 27, 2025	31.17	31.99	31.17	31.38	31.38	23,100
Jan 24, 2025	32.02	32.32	31.15	31.61	31.61	61,300
Jan 23, 2025	32.07	32.81	31.86	32.07	32.07	34,900
Jan 22, 2025	32.40	32.52	31.33	32.02	32.02	85,300
Jan 21, 2025	33.33	33.71	32.71	33.23	33.23	60,000
Jan 17, 2025	33.57	33.68	32.75	33.01	33.01	46,400
Jan 16, 2025	34.43	34.53	33.51	33.76	33.76	21,000
Jan 15, 2025	34.50	34.70	34.17	34.53	34.53	28,700
Jan 14, 2025	34.47	34.56	33.80	34.36	34.36	26,500
Jan 13, 2025	34.37	35.00	34.00	34.46	34.46	29,100
Jan 10, 2025	35.44	36.38	35.06	35.08	35.08	31,500
Jan 8, 2025	36.13	36.81	35.28	35.43	35.43	31,100
Jan 7, 2025	35.06	35.99	35.06	35.95	35.95	37,600
Jan 6, 2025	36.23	36.64	34.19	35.19	35.19	94,000
Jan 3, 2025	36.75	37.00	35.88	35.98	35.98	57,500
Jan 2, 2025	36.27	37.83	36.20	37.35	37.35	52,500
Dec 31, 2024	34.34	36.40	34.33	36.20	36.20	61,000
Dec 30, 2024	34.50	34.50	33.45	34.14	34.14	56,100
Dec 27, 2024	35.05	35.30	34.31	34.73	34.73	29,900
Dec 26, 2024	35.10	35.46	34.76	35.30	35.30	26,400
Dec 24, 2024	34.79	36.00	34.33	35.53	35.53	40,400
Dec 23, 2024	34.00	35.10	33.80	34.54	34.54	34,700
Dec 20, 2024	32.95	34.66	32.95	34.22	34.22	61,600
Dec 19, 2024	33.86	34.89	32.93	33.09	33.09	118,300
Dec 18, 2024	34.12	34.82	33.17	33.86	33.86	97,400
Dec 17, 2024	34.47	34.82	33.48	34.12	34.12	68,000
Dec 16, 2024	35.70	35.70	34.85	34.88	34.88	58,000
Dec 13, 2024	36.04	36.44	35.50	35.71	35.71	23,000
Dec 12, 2024	35.72	36.46	35.50	35.77	35.77	37,100
Dec 11, 2024	37.58	37.60	35.71	35.75	35.75	51,500
Dec 10, 2024	37.40	38.15	37.12	37.66	37.66	39,700
Dec 9, 2024	38.64	39.11	37.21	37.44	37.44	52,400
Dec 6, 2024	40.14	40.43	38.54	39.11	39.11	44,900
Dec 5, 2024	39.27	40.73	39.00	39.65	39.65	41,100
Dec 4, 2024	39.26	40.47	38.83	39.07	39.07	25,200
Dec 3, 2024	39.45	40.11	38.71	39.59	39.59	26,000
Dec 2, 2024	38.25	40.05	38.15	39.50	39.50	58,300
Nov 29, 2024	38.70	39.58	37.37	38.10	38.10	49,800
Nov 27, 2024	39.35	40.01	38.67	38.67	38.67	30,000
Nov 26, 2024	40.35	40.95	39.18	39.38	39.38	27,400
Nov 25, 2024	40.51	40.81	39.13	40.73	40.73	42,000
Nov 22, 2024	39.06	41.01	38.47	40.50	40.50	60,600
Nov 21, 2024	43.00	43.02	39.16	39.45	39.45	106,100
Nov 20, 2024	42.91	43.45	41.87	42.30	42.30	38,200
Nov 19, 2024	42.30	42.73	41.61	42.50	42.50	20,900
Nov 18, 2024	43.02	43.02	42.18	42.37	42.37	18,800
Nov 15, 2024	42.06	43.00	41.75	42.77	42.77	42,700
Nov 14, 2024	40.35	41.85	40.35	41.74	41.74	28,400
Nov 13, 2024	40.02	41.91	39.92	40.13	40.13	62,500
Nov 12, 2024	40.00	40.89	39.67	39.92	39.92	57,900
Nov 11, 2024	41.49	41.75	39.83	40.15	40.15	49,100
Nov 8, 2024	41.65	41.83	41.01	41.68	41.68	25,300
Nov 7, 2024	41.55	42.72	41.35	41.35	41.35	25,700
Nov 6, 2024	42.00	42.05	40.21	41.57	41.57	36,500
Nov 5, 2024	40.74	41.98	40.74	41.65	41.65	29,300
Nov 4, 2024	41.20	41.91	40.58	40.62	40.62	23,300
Nov 1, 2024	41.62	41.92	41.21	41.21	41.21	20,500
Oct 31, 2024	40.75	41.93	40.75	41.41	41.41	38,900
Oct 30, 2024	41.11	41.44	40.28	40.75	40.75	25,200
Oct 29, 2024	40.70	41.43	40.70	41.10	41.10	22,500
Oct 28, 2024	41.81	41.81	40.05	41.01	41.01	50,200
Oct 25, 2024	42.97	42.97	41.58	41.94	41.94	20,900
Oct 24, 2024	42.10	42.69	41.79	42.52	42.52	28,600
Oct 23, 2024	43.58	43.64	41.72	41.86	41.86	53,100
Oct 22, 2024	42.07	43.93	42.07	43.74	43.74	31,200
Oct 21, 2024	43.29	43.29	42.02	42.12	42.12	42,400
Oct 18, 2024	42.56	43.77	42.56	43.31	43.31	42,200
Oct 17, 2024	43.14	43.15	42.02	42.40	42.40	27,300
Oct 16, 2024	42.46	43.14	42.35	43.13	43.13	31,100
Oct 15, 2024	43.16	43.16	42.00	42.39	42.39	32,300
Oct 14, 2024	43.50	43.55	42.11	43.13	43.13	42,400
Oct 11, 2024	44.95	45.26	43.06	43.30	43.30	49,200
Oct 10, 2024	43.50	45.18	43.50	44.88	44.88	79,600
Oct 9, 2024	42.16	43.45	41.49	43.45	43.45	70,100
Oct 8, 2024	43.85	44.30	42.12	42.20	42.20	80,200
Oct 7, 2024	45.20	45.45	44.03	44.25	44.25	75,200
Oct 4, 2024	49.00	49.30	44.29	44.56	44.56	184,500
Oct 3, 2024	50.92	50.92	49.39	50.36	50.36	66,000
Oct 2, 2024	49.24	50.40	49.06	50.40	50.40	47,900
Oct 1, 2024	48.80	49.23	47.48	49.06	49.06	51,100
Sep 30, 2024	49.58	49.58	48.31	48.85	48.85	36,300
Sep 27, 2024	49.60	49.69	48.57	49.42	49.42	43,800
Sep 26, 2024	48.92	49.80	47.66	49.44	49.44	39,400
Sep 25, 2024	47.92	49.50	47.58	48.37	48.37	67,900
Sep 24, 2024	45.09	47.41	45.00	47.39	47.39	39,000
Sep 23, 2024	45.65	45.95	44.74	45.03	45.03	52,700
Sep 20, 2024	45.86	46.65	44.30	46.65	46.65	42,400
Sep 19, 2024	44.83	46.00	43.84	45.94	45.94	51,800
Sep 18, 2024	44.14	44.89	43.35	44.00	44.00	14,800
Sep 17, 2024	44.01	44.29	43.43	43.94	43.94	19,900
Sep 16, 2024	43.90	44.00	43.34	44.00	44.00	19,300
Sep 13, 2024	44.26	44.51	42.98	43.29	43.29	27,300
Sep 12, 2024	43.13	45.75	42.92	43.96	43.96	41,900
Sep 11, 2024	42.10	43.10	41.66	42.97	42.97	21,600
Sep 10, 2024	41.58	41.90	40.93	41.89	41.89	32,500
Sep 9, 2024	0.60 Dividend
Sep 9, 2024	42.95	42.99	41.23	41.23	41.23	44,800
Sep 6, 2024	43.35	44.17	42.11	42.80	42.20	69,500
Sep 5, 2024	43.14	43.51	42.55	43.18	42.57	24,800
Sep 4, 2024	42.10	44.32	42.10	43.28	42.67	35,200
Sep 3, 2024	45.22	45.22	41.80	42.07	41.48	64,400
Aug 30, 2024	43.82	45.50	42.90	45.24	44.61	41,500
Aug 29, 2024	45.00	45.07	43.57	43.63	43.02	29,100
Aug 28, 2024	45.92	45.92	44.65	45.30	44.66	23,300
Aug 27, 2024	45.76	46.01	45.30	45.86	45.22	16,900
Aug 26, 2024	46.66	47.70	45.26	45.76	45.12	31,500
Aug 23, 2024	45.94	46.46	45.08	46.24	45.59	42,800
Aug 22, 2024	45.50	45.98	44.63	45.48	44.84	33,000
Aug 21, 2024	48.50	48.50	45.04	45.42	44.78	47,100
Aug 20, 2024	47.00	48.00	45.90	47.80	47.13	53,900
Aug 19, 2024	44.21	47.81	44.21	47.02	46.36	98,500
Aug 16, 2024	44.81	45.46	43.61	44.21	43.59	32,200
Aug 15, 2024	44.75	45.67	44.25	44.80	44.17	42,200
Aug 14, 2024	45.00	45.00	43.75	44.61	43.98	28,000
Aug 13, 2024	45.94	45.94	43.23	45.00	44.37	62,100
Aug 12, 2024	42.67	45.69	41.90	45.48	44.84	173,800
Aug 9, 2024	40.20	41.99	39.64	41.70	41.12	59,400
Aug 8, 2024	41.28	41.28	39.02	40.08	39.52	41,400
Aug 7, 2024	41.10	41.10	39.48	40.15	39.59	29,100
Aug 6, 2024	39.00	40.77	38.15	39.90	39.34	88,200
Aug 5, 2024	34.80	36.30	34.36	35.98	35.48	37,300
Aug 2, 2024	35.83	36.47	34.63	35.95	35.45	43,000
Aug 1, 2024	36.83	36.88	35.67	35.83	35.33	29,800
Jul 31, 2024	36.89	37.41	36.67	36.98	36.46	14,700
Jul 30, 2024	37.50	37.50	36.39	36.61	36.10	21,000
Jul 29, 2024	37.17	38.33	36.85	37.35	36.83	19,400
Jul 26, 2024	37.14	37.59	36.82	37.42	36.90	9,600
Jul 25, 2024	37.72	38.06	36.70	37.09	36.57	45,600
Jul 24, 2024	38.77	38.77	37.60	37.62	37.09	15,400
Jul 23, 2024	38.36	39.00	38.36	38.53	37.99	16,000
Jul 22, 2024	38.00	38.69	37.75	38.69	38.15	14,700
Jul 19, 2024	38.21	38.40	38.00	38.00	37.47	19,800
Jul 18, 2024	38.99	39.02	38.01	38.20	37.66	15,900
Jul 17, 2024	39.31	39.35	38.54	38.82	38.28	10,600
Jul 16, 2024	39.92	40.14	38.93	39.32	38.77	23,100
Jul 15, 2024	39.19	40.05	39.00	39.59	39.03	11,300
Jul 12, 2024	40.10	40.23	38.80	39.15	38.60	26,000
Jul 11, 2024	40.22	40.61	39.69	39.71	39.15	13,000
Jul 10, 2024	39.02	40.73	39.02	40.36	39.79	22,400
Jul 9, 2024	38.75	39.42	38.61	38.86	38.32	24,600
Jul 8, 2024	40.57	40.75	38.75	39.11	38.56	45,500
Jul 5, 2024	40.92	40.92	39.32	40.20	39.64	39,600
Jul 3, 2024	41.28	42.46	40.40	40.41	39.84	50,900
Jul 2, 2024	39.49	41.60	39.25	41.38	40.80	135,000
Jul 1, 2024	35.39	38.63	35.33	38.25	37.71	58,000
Jun 28, 2024	35.00	35.73	34.91	34.91	34.42	13,100
Jun 27, 2024	35.74	35.74	35.10	35.16	34.67	7,500
Jun 26, 2024	36.32	36.34	35.70	35.71	35.21	10,900
Jun 25, 2024	35.50	36.36	35.13	36.36	35.85	13,500
Jun 24, 2024	35.95	36.36	35.65	35.68	35.18	14,100
Jun 21, 2024	36.20	36.40	35.65	35.97	35.47	18,300
Jun 20, 2024	35.16	36.66	35.16	36.10	35.59	13,000
Jun 18, 2024	34.70	35.82	34.67	35.00	34.51	17,100
Jun 17, 2024	34.97	35.43	34.72	34.72	34.23	18,600
Jun 14, 2024	35.12	35.41	34.57	35.41	34.91	31,900
Jun 13, 2024	36.45	36.52	35.31	35.60	35.10	22,600
Jun 12, 2024	0.60 Dividend
Jun 12, 2024	37.72	38.08	36.40	36.50	35.99	27,500
Jun 11, 2024	38.95	38.95	37.37	37.37	36.25	25,900
Jun 10, 2024	38.00	39.77	37.99	38.95	37.79	25,800
Jun 7, 2024	38.17	38.50	37.65	38.13	36.99	24,500
Jun 6, 2024	39.19	39.47	38.16	38.44	37.29	29,900
Jun 5, 2024	38.45	39.59	38.28	38.86	37.70	25,500
Jun 4, 2024	39.00	41.54	37.67	38.44	37.29	99,100
Jun 3, 2024	37.82	39.46	37.82	38.27	37.13	38,900
May 31, 2024	37.61	38.45	37.15	38.08	36.94	25,400
May 30, 2024	36.61	37.70	36.47	37.31	36.20	19,400
May 29, 2024	37.06	37.63	36.71	36.96	35.86	20,900
May 28, 2024	39.27	39.27	36.75	37.46	36.34	66,300
May 24, 2024	36.76	37.90	36.30	37.73	36.60	22,300
May 23, 2024	35.47	36.87	33.91	36.76	35.66	72,600
May 22, 2024	38.85	38.85	36.24	36.76	35.66	62,300
May 21, 2024	38.88	39.67	38.21	39.33	38.16	22,500
May 20, 2024	38.61	40.49	38.50	38.81	37.65	41,500
May 17, 2024	39.62	39.62	38.62	38.62	37.47	20,400
May 16, 2024	37.80	39.39	37.80	39.34	38.17	37,500
May 15, 2024	37.74	38.20	37.21	38.16	37.02	23,500
May 14, 2024	38.26	38.33	37.00	37.81	36.68	30,000
May 13, 2024	38.08	38.97	37.90	38.49	37.34	17,000
May 10, 2024	39.20	39.72	37.43	37.70	36.57	30,000
May 9, 2024	37.77	39.45	37.63	39.38	38.20	64,200
May 8, 2024	36.57	37.53	36.21	37.21	36.10	20,000
May 7, 2024	35.25	37.21	35.25	36.98	35.88	33,700
May 6, 2024	36.32	36.40	34.86	35.20	34.15	27,700
May 3, 2024	35.04	36.08	35.04	35.70	34.63	16,800
May 2, 2024	34.50	35.72	34.10	35.22	34.17	24,800
May 1, 2024	33.73	34.60	33.40	34.09	33.07	23,800
Apr 30, 2024	34.28	34.57	33.70	33.78	32.77	23,300
Apr 29, 2024	33.92	34.50	33.49	34.10	33.08	23,600
Apr 26, 2024	34.16	34.80	33.18	33.91	32.90	17,100
Apr 25, 2024	33.00	34.08	33.00	33.97	32.96	18,500
Apr 24, 2024	34.60	34.60	32.80	33.03	32.04	34,900
Apr 23, 2024	33.58	34.55	33.45	34.28	33.26	23,600
Apr 22, 2024	32.85	34.24	32.85	33.70	32.69	27,100
Apr 19, 2024	32.73	33.91	32.73	33.11	32.12	19,800
Apr 18, 2024	32.97	33.58	32.69	32.80	31.82	24,300
Apr 17, 2024	33.68	34.13	33.10	33.10	32.11	19,700
Apr 16, 2024	33.87	34.38	33.41	33.90	32.89	15,300
Apr 15, 2024	35.23	35.49	33.72	34.25	33.23	28,300
Apr 12, 2024	35.92	35.92	34.67	35.24	34.19	25,600
Apr 11, 2024	36.52	36.52	34.84	35.80	34.73	25,900
Apr 10, 2024	34.55	35.31	34.45	35.07	34.02	10,600
Apr 9, 2024	36.01	36.02	34.57	34.58	33.55	44,600
Apr 8, 2024	37.09	37.09	36.28	36.38	35.29	15,700
Apr 5, 2024	37.41	37.59	36.70	37.05	35.94	10,500

EHLD Euroholdings Ltd.

4.2800

-11.75%

DAC Danaos Corporation

69.29

-5.82%

GSL Global Ship Lease, Inc.

19.24

-7.81%

EDRY EuroDry Ltd.

8.75

-6.91%

SB Safe Bulkers, Inc.

3.2300

-7.98%

GNK Genco Shipping & Trading Limited

11.70

-7.66%

CMRE Costamare Inc.

8.95

-6.18%

SHIP Seanergy Maritime Holdings Corp.

5.14

-11.07%

DSX Diana Shipping Inc.

1.3500

-10.00%

GASS StealthGas Inc.

5.12

-7.25%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Euroseas Ltd. (ESEA)

Related Tickers