EuroDry Ltd. (EDRY)
NASDAQ: EDRY
· Real-Time Price · USD
10.89
-0.01 (-0.09%)
At close: Sep 05, 2025, 3:43 PM
11.05
1.49%
After-hours: Sep 05, 2025, 04:04 PM EDT
EDRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 10.75 | 11.08 | 10.75 | 10.90 | 10.90 | 0.00% | 1 |
| Sep 3, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.82% | 2,050 |
| Sep 2, 2025 | 10.88 | 10.99 | 10.88 | 10.99 | 10.99 | 0.83% | 4,100 |
| Aug 29, 2025 | 10.90 | 11.00 | 10.90 | 10.90 | 10.90 | -2.24% | 2,200 |
| Aug 28, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 4.99% | 500 |
| Aug 27, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -1.76% | 527 |
| Aug 26, 2025 | 10.94 | 10.94 | 10.80 | 10.81 | 10.81 | 2.85% | 1,235 |
| Aug 25, 2025 | 10.74 | 10.93 | 10.51 | 10.51 | 10.51 | -2.69% | 1,100 |
| Aug 22, 2025 | 10.78 | 10.99 | 10.68 | 10.80 | 10.80 | 1.03% | 3,444 |
| Aug 21, 2025 | 10.55 | 10.72 | 10.55 | 10.69 | 10.69 | 1.42% | 600 |
| Aug 20, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.19% | 1,300 |
| Aug 19, 2025 | 10.31 | 10.56 | 10.31 | 10.56 | 10.56 | 2.92% | 506 |
| Aug 18, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.79% | 319 |
| Aug 15, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -4.77% | 718 |
| Aug 14, 2025 | 10.30 | 10.69 | 10.30 | 10.69 | 10.69 | 4.29% | 400 |
| Aug 13, 2025 | 10.99 | 10.99 | 10.25 | 10.25 | 10.25 | -3.94% | 2,000 |
| Aug 12, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.00% | 1 |
| Aug 11, 2025 | 11.49 | 11.49 | 10.02 | 10.67 | 10.67 | 5.64% | 1,700 |
| Aug 8, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -3.99% | 335 |
| Aug 7, 2025 | 10.06 | 10.52 | 10.06 | 10.52 | 10.52 | 5.09% | 612 |