Euroseas Ltd. (ESEA)
NASDAQ: ESEA
· Real-Time Price · USD
59.32
3.29 (5.87%)
At close: Aug 15, 2025, 12:27 PM
ESEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 55.51 | 56.95 | 53.76 | 56.03 | 56.03 | -0.76% | 33,993 |
| Aug 13, 2025 | 53.60 | 56.66 | 53.13 | 56.46 | 56.46 | 9.99% | 153,628 |
| Aug 12, 2025 | 49.85 | 52.00 | 49.00 | 51.33 | 51.33 | 2.93% | 30,545 |
| Aug 11, 2025 | 49.78 | 50.99 | 49.20 | 49.87 | 49.87 | -0.12% | 24,349 |
| Aug 8, 2025 | 51.59 | 52.75 | 49.05 | 49.93 | 49.93 | -2.61% | 25,200 |
| Aug 7, 2025 | 53.00 | 53.49 | 50.89 | 51.27 | 51.27 | -3.26% | 36,432 |
| Aug 6, 2025 | 52.50 | 53.15 | 52.24 | 53.00 | 53.00 | 1.07% | 48,249 |
| Aug 5, 2025 | 51.00 | 52.99 | 49.59 | 52.44 | 52.44 | 2.08% | 30,200 |
| Aug 4, 2025 | 51.84 | 52.17 | 51.05 | 51.37 | 51.37 | -0.14% | 23,427 |
| Aug 1, 2025 | 51.48 | 52.46 | 48.89 | 51.44 | 51.44 | -0.60% | 45,700 |
| Jul 31, 2025 | 51.31 | 52.30 | 51.10 | 51.75 | 51.75 | 0.66% | 28,528 |
| Jul 30, 2025 | 52.74 | 52.91 | 50.96 | 51.41 | 51.41 | -2.52% | 33,600 |
| Jul 29, 2025 | 51.83 | 53.05 | 50.86 | 52.74 | 52.74 | 1.97% | 61,522 |
| Jul 28, 2025 | 51.63 | 51.72 | 50.61 | 51.72 | 51.72 | -0.10% | 22,400 |
| Jul 25, 2025 | 51.79 | 52.00 | 51.36 | 51.77 | 51.77 | -0.23% | 30,100 |
| Jul 24, 2025 | 51.17 | 51.89 | 49.85 | 51.89 | 51.89 | 1.77% | 22,544 |
| Jul 23, 2025 | 50.70 | 51.50 | 50.52 | 50.99 | 50.99 | 0.87% | 56,700 |
| Jul 22, 2025 | 49.80 | 50.90 | 49.80 | 50.55 | 50.55 | 2.00% | 30,530 |
| Jul 21, 2025 | 49.20 | 50.25 | 49.00 | 49.56 | 49.56 | 0.28% | 36,200 |
| Jul 18, 2025 | 49.35 | 49.79 | 48.76 | 49.42 | 49.42 | -0.26% | 30,410 |