Euroseas Ltd. (ESEA)
NASDAQ: ESEA
· Real-Time Price · USD
62.32
1.02 (1.66%)
At close: Sep 25, 2025, 3:59 PM
62.32
0.00%
After-hours: Sep 25, 2025, 04:10 PM EDT
ESEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 62.51 | 63.50 | 61.29 | 61.30 | 61.30 | -1.67% | 33,245 |
| Sep 23, 2025 | 64.50 | 66.00 | 61.90 | 62.34 | 62.34 | -4.18% | 101,000 |
| Sep 22, 2025 | 62.60 | 65.50 | 62.60 | 65.06 | 65.06 | 4.03% | 44,042 |
| Sep 19, 2025 | 64.24 | 64.64 | 62.27 | 62.54 | 62.54 | -1.74% | 31,900 |
| Sep 18, 2025 | 63.79 | 64.11 | 62.30 | 63.65 | 63.65 | 0.13% | 30,800 |
| Sep 17, 2025 | 62.19 | 64.99 | 61.85 | 63.57 | 63.57 | 2.83% | 42,823 |
| Sep 16, 2025 | 63.34 | 63.60 | 61.67 | 61.82 | 61.82 | -2.84% | 26,712 |
| Sep 15, 2025 | 64.29 | 64.32 | 62.28 | 63.63 | 63.63 | -0.53% | 39,600 |
| Sep 12, 2025 | 62.77 | 64.99 | 62.77 | 63.97 | 63.97 | 1.38% | 31,436 |
| Sep 11, 2025 | 62.48 | 63.20 | 61.08 | 63.10 | 63.10 | 1.86% | 32,200 |
| Sep 10, 2025 | 62.15 | 63.09 | 61.22 | 61.95 | 61.95 | -0.35% | 43,764 |
| Sep 9, 2025 | 63.17 | 63.97 | 61.60 | 62.17 | 62.17 | -3.45% | 43,700 |
| Sep 8, 2025 | 62.50 | 64.49 | 62.50 | 64.39 | 63.69 | 4.04% | 55,600 |
| Sep 5, 2025 | 61.77 | 62.00 | 60.42 | 61.89 | 61.22 | 0.19% | 21,100 |
| Sep 4, 2025 | 62.10 | 62.66 | 60.50 | 61.77 | 61.10 | 0.54% | 28,400 |
| Sep 3, 2025 | 60.70 | 61.44 | 59.40 | 61.44 | 60.77 | 0.64% | 59,541 |
| Sep 2, 2025 | 62.27 | 62.31 | 60.20 | 61.05 | 60.38 | -1.96% | 34,100 |
| Aug 29, 2025 | 61.63 | 63.00 | 61.01 | 62.27 | 61.59 | 0.31% | 34,025 |
| Aug 28, 2025 | 62.18 | 62.79 | 60.96 | 62.08 | 61.41 | -0.14% | 30,611 |
| Aug 27, 2025 | 64.34 | 64.45 | 61.77 | 62.17 | 61.49 | -1.99% | 29,618 |