EuroDry Ltd. (EDRY)
11.61
0.11 (0.96%)
At close: Jan 15, 2025, 11:24 AM
EDRY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 11.58 | 11.58 | 11.45 | 11.50 | 0.05 | 0.44% | 4,672 |
| 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 |
| Dec 16, 2024 | 12.12 | 12.14 | 11.50 | 11.50 | -0.82 | -6.66% | 13,900 |
| Dec 13, 2024 | 12.02 | 12.99 | 12.02 | 12.32 | -0.68 | -5.23% | 20,200 |
| Dec 12, 2024 | 13.17 | 13.22 | 13.00 | 13.00 | -0.03 | -0.23% | 8,854 |
| Dec 11, 2024 | 12.95 | 13.20 | 12.95 | 13.03 | 0.10 | 0.77% | 7,300 |
| Dec 10, 2024 | 12.86 | 13.03 | 12.86 | 12.93 | 0.07 | 0.54% | 6,300 |
| Dec 9, 2024 | 13.16 | 13.28 | 12.86 | 12.86 | -0.29 | -2.21% | 6,935 |
| Dec 6, 2024 | 13.13 | 13.54 | 13.11 | 13.15 | -0.62 | -4.50% | 4,410 |
| Dec 5, 2024 | 13.56 | 13.77 | 13.45 | 13.77 | -0.23 | -1.64% | 3,210 |
| Dec 4, 2024 | 13.17 | 14.00 | 13.17 | 14.00 | 0.59 | 4.40% | 12,938 |
| Dec 3, 2024 | 13.41 | 13.41 | 13.00 | 13.41 | 0.00 | 0.00% | 7,376 |
| Dec 2, 2024 | 13.70 | 13.83 | 13.40 | 13.41 | -0.39 | -2.83% | 17,700 |
| Nov 29, 2024 | 13.68 | 13.85 | 13.65 | 13.80 | 0.15 | 1.10% | 3,102 |
| Nov 27, 2024 | 13.78 | 13.80 | 13.56 | 13.65 | 0.09 | 0.66% | 5,900 |
| Nov 26, 2024 | 13.42 | 13.73 | 13.40 | 13.56 | 0.22 | 1.65% | 7,000 |
| Nov 25, 2024 | 14.10 | 14.44 | 13.17 | 13.34 | -0.76 | -5.39% | 21,200 |
| Nov 22, 2024 | 13.53 | 14.50 | 13.53 | 14.10 | -0.31 | -2.15% | 5,841 |
| Nov 21, 2024 | 14.47 | 14.70 | 13.80 | 14.41 | -0.12 | -0.83% | 10,029 |
| Nov 20, 2024 | 11.95 | 14.96 | 11.09 | 14.53 | -0.43 | -2.87% | 13,131 |
| Nov 19, 2024 | 15.00 | 15.00 | 14.11 | 14.96 | -0.14 | -0.93% | 6,600 |
| Nov 18, 2024 | 15.40 | 15.58 | 15.09 | 15.10 | -0.39 | -2.52% | 3,204 |
| Nov 15, 2024 | 15.00 | 15.60 | 15.00 | 15.49 | 0.50 | 3.34% | 2,400 |
| Nov 14, 2024 | 14.87 | 15.00 | 14.74 | 14.99 | 0.01 | 0.07% | 4,077 |
| Nov 13, 2024 | 15.12 | 15.12 | 14.62 | 14.98 | -0.31 | -2.03% | 4,718 |
| Nov 12, 2024 | 15.65 | 15.80 | 15.10 | 15.29 | -0.40 | -2.55% | 9,600 |
| Nov 11, 2024 | 15.75 | 15.75 | 15.50 | 15.69 | -0.07 | -0.44% | 6,715 |
| Nov 8, 2024 | 15.47 | 16.13 | 15.47 | 15.76 | -0.44 | -2.72% | 5,530 |
| Nov 7, 2024 | 15.99 | 16.20 | 15.58 | 16.20 | 0.18 | 1.12% | 7,602 |
| Nov 6, 2024 | 16.27 | 16.47 | 15.50 | 16.02 | 0.47 | 3.02% | 16,600 |
| Nov 5, 2024 | 16.29 | 16.63 | 15.50 | 15.55 | -1.06 | -6.38% | 6,700 |
| Nov 4, 2024 | 16.50 | 16.61 | 15.15 | 16.61 | -0.34 | -2.01% | 18,000 |
| Nov 1, 2024 | 17.50 | 17.70 | 16.95 | 16.95 | -0.68 | -3.86% | 8,600 |
| Oct 31, 2024 | 17.74 | 18.46 | 17.50 | 17.63 | -0.12 | -0.68% | 2,095 |