EuroDry Ltd. (EDRY)
NASDAQ: EDRY
· Real-Time Price · USD
12.32
-0.16 (-1.28%)
At close: Sep 25, 2025, 3:59 PM
12.32
0.00%
After-hours: Sep 25, 2025, 04:10 PM EDT
EDRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 12.46 | 12.50 | 12.02 | 12.48 | 12.48 | 0.16% | 2,261 |
| Sep 23, 2025 | 12.43 | 12.46 | 12.30 | 12.46 | 12.46 | 1.96% | 3,200 |
| Sep 22, 2025 | 12.01 | 12.22 | 12.01 | 12.22 | 12.22 | -2.86% | 2,652 |
| Sep 19, 2025 | 12.11 | 12.97 | 11.87 | 12.58 | 12.58 | -3.23% | 13,816 |
| Sep 18, 2025 | 12.50 | 16.14 | 12.50 | 13.00 | 13.00 | 4.08% | 71,200 |
| Sep 17, 2025 | 11.21 | 12.49 | 11.21 | 12.49 | 12.49 | 2.38% | 1,700 |
| Sep 16, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.24% | 3,200 |
| Sep 15, 2025 | 12.25 | 12.48 | 12.25 | 12.48 | 12.48 | 3.83% | 1,800 |
| Sep 12, 2025 | 11.87 | 12.21 | 11.84 | 12.02 | 12.02 | 0.67% | 3,700 |
| Sep 11, 2025 | 11.48 | 11.94 | 11.48 | 11.94 | 11.94 | 4.01% | 3,131 |
| Sep 10, 2025 | 11.26 | 11.50 | 11.24 | 11.48 | 11.48 | 2.23% | 4,300 |
| Sep 9, 2025 | 11.12 | 11.54 | 11.05 | 11.23 | 11.23 | 2.65% | 5,900 |
| Sep 8, 2025 | 10.70 | 11.15 | 10.70 | 10.94 | 10.94 | 0.46% | 2,418 |
| Sep 5, 2025 | 10.70 | 10.93 | 10.70 | 10.89 | 10.89 | -0.09% | 4,440 |
| Sep 4, 2025 | 10.90 | 10.90 | 10.90 | 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 |