EuroDry Ltd. (EDRY)
10.53
-0.07 (-0.66%)
At close: Mar 04, 2025, 10:16 AM
EDRY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 10.50 | 10.65 | 10.50 | 10.60 | 0.10 | 0.95% | 8,530 |
| Feb 28, 2025 | 10.56 | 10.71 | 10.50 | 10.50 | -0.26 | -2.42% | 2,600 |
| Feb 27, 2025 | 10.94 | 11.13 | 10.64 | 10.76 | -0.61 | -5.36% | 20,100 |
| Feb 26, 2025 | 10.95 | 11.37 | 10.85 | 11.37 | 0.40 | 3.65% | 1,523 |
| Feb 25, 2025 | 10.75 | 10.97 | 10.70 | 10.97 | 0.34 | 3.20% | 3,331 |
| Feb 24, 2025 | 10.50 | 10.84 | 10.50 | 10.63 | 0.13 | 1.24% | 8,700 |
| Feb 21, 2025 | 11.20 | 11.70 | 10.50 | 10.50 | -0.23 | -2.14% | 13,300 |
| Feb 20, 2025 | 10.84 | 10.95 | 10.67 | 10.73 | -0.12 | -1.11% | 46,707 |
| Feb 19, 2025 | 10.80 | 10.85 | 10.52 | 10.85 | 0.10 | 0.93% | 2,500 |
| Feb 18, 2025 | 10.50 | 10.79 | 10.50 | 10.75 | 0.25 | 2.38% | 10,448 |
| Feb 14, 2025 | 10.55 | 10.57 | 10.50 | 10.50 | -0.01 | -0.10% | 9,041 |
| Feb 13, 2025 | 10.62 | 10.69 | 10.50 | 10.51 | -0.19 | -1.78% | 3,843 |
| Feb 12, 2025 | 10.82 | 10.83 | 10.52 | 10.70 | -0.12 | -1.11% | 1,300 |
| Feb 11, 2025 | 10.55 | 10.82 | 10.55 | 10.82 | -0.01 | -0.09% | 1,707 |
| Feb 10, 2025 | 10.66 | 10.83 | 10.50 | 10.83 | -0.07 | -0.64% | 6,713 |
| Feb 7, 2025 | 10.50 | 11.18 | 10.50 | 10.90 | -0.03 | -0.27% | 5,329 |
| Feb 6, 2025 | 10.99 | 11.10 | 10.40 | 10.93 | 0.43 | 4.10% | 16,400 |
| Feb 5, 2025 | 10.42 | 11.20 | 10.42 | 10.50 | -0.61 | -5.49% | 7,900 |
| Feb 4, 2025 | 11.36 | 11.72 | 10.40 | 11.11 | -0.25 | -2.20% | 37,829 |
| Feb 3, 2025 | 11.10 | 11.53 | 11.10 | 11.36 | -0.13 | -1.13% | 3,200 |
| Jan 31, 2025 | 11.49 | 11.80 | 11.49 | 11.49 | 0.29 | 2.59% | 3,503 |
| Jan 30, 2025 | 11.79 | 11.80 | 11.20 | 11.20 | -0.45 | -3.86% | 1,600 |
| Jan 29, 2025 | 11.35 | 11.80 | 11.30 | 11.65 | 0.35 | 3.10% | 15,900 |
| Jan 28, 2025 | 11.35 | 11.35 | 11.27 | 11.30 | -0.04 | -0.35% | 2,000 |
| Jan 27, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | -0.11 | -0.96% | 700 |
| Jan 24, 2025 | 11.37 | 11.55 | 11.37 | 11.45 | -0.11 | -0.95% | 1,600 |
| Jan 23, 2025 | 11.39 | 11.72 | 11.16 | 11.56 | 0.49 | 4.43% | 11,200 |
| Jan 22, 2025 | 11.46 | 11.46 | 11.07 | 11.07 | -0.27 | -2.38% | 2,338 |
| Jan 21, 2025 | 11.54 | 11.55 | 11.27 | 11.34 | -0.04 | -0.35% | 5,914 |
| Jan 17, 2025 | 11.29 | 11.80 | 11.10 | 11.38 | -0.12 | -1.04% | 9,526 |
| Jan 16, 2025 | 11.60 | 11.75 | 11.45 | 11.50 | -0.25 | -2.13% | 3,035 |
| Jan 15, 2025 | 11.56 | 11.80 | 11.43 | 11.75 | 0.28 | 2.44% | 5,934 |
| Jan 14, 2025 | 11.58 | 11.58 | 11.45 | 11.47 | 0.02 | 0.17% | 4,700 |
| Jan 13, 2025 | 11.00 | 11.48 | 11.00 | 11.45 | 0.53 | 4.85% | 15,331 |
| Jan 10, 2025 | 10.60 | 10.98 | 10.60 | 10.92 | 0.32 | 3.02% | 7,644 |
| Jan 8, 2025 | 10.57 | 10.63 | 10.40 | 10.60 | -0.37 | -3.37% | 8,169 |
| Jan 7, 2025 | 10.76 | 10.97 | 10.59 | 10.97 | 0.12 | 1.11% | 7,300 |
| Jan 6, 2025 | 11.20 | 11.20 | 10.67 | 10.85 | -0.25 | -2.25% | 4,420 |
| Jan 3, 2025 | 11.04 | 11.51 | 11.04 | 11.10 | -0.25 | -2.20% | 8,712 |
| Jan 2, 2025 | 10.94 | 11.59 | 10.86 | 11.35 | 0.15 | 1.34% | 3,000 |
| Dec 31, 2024 | 11.25 | 11.69 | 10.80 | 11.20 | -0.01 | -0.09% | 10,665 |
| Dec 30, 2024 | 11.08 | 11.33 | 10.53 | 11.21 | -0.13 | -1.15% | 8,100 |
| Dec 27, 2024 | 11.70 | 11.88 | 11.23 | 11.34 | -0.40 | -3.41% | 8,527 |
| Dec 26, 2024 | 11.63 | 11.81 | 11.63 | 11.74 | 0.11 | 0.95% | 4,200 |
| Dec 24, 2024 | 10.70 | 11.63 | 10.70 | 11.63 | 0.92 | 8.59% | 22,300 |
| Dec 23, 2024 | 10.50 | 10.83 | 10.31 | 10.71 | 0.04 | 0.37% | 49,000 |
| Dec 20, 2024 | 10.58 | 11.00 | 10.58 | 10.67 | 0.01 | 0.09% | 15,911 |
| Dec 19, 2024 | 10.75 | 10.98 | 10.52 | 10.66 | -0.09 | -0.84% | 18,200 |
| Dec 18, 2024 | 10.09 | 10.92 | 10.04 | 10.75 | -0.30 | -2.71% | 8,100 |
| Dec 17, 2024 | 11.26 | 11.49 | 11.05 | 11.05 | -0.45 | -3.91% | 16,335 |