Euroseas Ltd. (ESEA)
NASDAQ: ESEA
· Real-Time Price · USD
61.77
0.33 (0.54%)
At close: Sep 04, 2025, 3:59 PM
61.77
0.00%
After-hours: Sep 04, 2025, 04:10 PM EDT
ESEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 62.10 | 62.66 | 60.50 | 61.77 | n/a | 0.54% | 28,345 |
| Sep 3, 2025 | 60.70 | 61.44 | 59.40 | 61.44 | 61.44 | 0.64% | 59,541 |
| Sep 2, 2025 | 62.27 | 62.31 | 60.20 | 61.05 | 61.05 | -1.96% | 34,100 |
| Aug 29, 2025 | 61.63 | 63.00 | 61.01 | 62.27 | 62.27 | 0.31% | 34,025 |
| Aug 28, 2025 | 62.18 | 62.79 | 60.96 | 62.08 | 62.08 | -0.14% | 30,611 |
| Aug 27, 2025 | 64.34 | 64.45 | 61.77 | 62.17 | 62.17 | -1.99% | 29,618 |
| Aug 26, 2025 | 61.75 | 64.45 | 61.07 | 63.43 | 63.43 | 2.24% | 50,804 |
| Aug 25, 2025 | 65.00 | 65.00 | 60.52 | 62.04 | 62.04 | -3.96% | 79,917 |
| Aug 22, 2025 | 63.50 | 65.50 | 63.15 | 64.60 | 64.60 | 1.94% | 58,614 |
| Aug 21, 2025 | 62.90 | 63.91 | 62.25 | 63.37 | 63.37 | 0.75% | 68,760 |
| Aug 20, 2025 | 61.70 | 63.19 | 60.01 | 62.90 | 62.90 | 2.13% | 67,400 |
| Aug 19, 2025 | 61.08 | 62.50 | 60.71 | 61.59 | 61.59 | 1.43% | 79,644 |
| Aug 18, 2025 | 60.00 | 61.25 | 58.32 | 60.72 | 60.72 | 1.62% | 60,964 |
| Aug 15, 2025 | 56.35 | 59.93 | 55.90 | 59.75 | 59.75 | 6.64% | 94,200 |
| Aug 14, 2025 | 55.51 | 56.95 | 53.76 | 56.03 | 56.03 | -0.76% | 34,023 |
| 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 |