Euroseas Ltd. (ESEA)
30.52
-0.20 (-0.65%)
At close: Mar 31, 2025, 3:59 PM
30.60
0.27%
After-hours: Mar 31, 2025, 05:13 PM EDT
Euroseas Ltd. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 30.30 | 30.89 | 30.30 | 30.72 | 0.35 | 1.15% | 22,238 |
| Mar 27, 2025 | 31.26 | 31.60 | 30.37 | 30.37 | -0.89 | -2.85% | 25,100 |
| Mar 26, 2025 | 31.37 | 31.85 | 31.02 | 31.26 | -0.40 | -1.26% | 17,045 |
| Mar 25, 2025 | 31.08 | 31.67 | 30.96 | 31.66 | 0.51 | 1.64% | 14,700 |
| Mar 24, 2025 | 30.94 | 31.40 | 30.76 | 31.15 | 0.39 | 1.27% | 26,994 |
| Mar 21, 2025 | 31.60 | 31.62 | 30.60 | 30.76 | -0.46 | -1.47% | 36,209 |
| Mar 20, 2025 | 31.51 | 31.96 | 31.15 | 31.22 | -0.30 | -0.95% | 28,900 |
| Mar 19, 2025 | 30.46 | 32.26 | 30.46 | 31.52 | 1.68 | 5.63% | 68,301 |
| Mar 18, 2025 | 28.40 | 29.94 | 28.36 | 29.84 | 7.60 | 34.17% | 79,403 |
| Mar 17, 2025 | 21.53 | 22.26 | 21.48 | 22.24 | -4.26 | -16.08% | 46,308 |
| Mar 14, 2025 | 26.76 | 27.05 | 26.19 | 26.50 | 0.07 | 0.26% | 30,479 |
| Mar 13, 2025 | 26.97 | 27.33 | 26.20 | 26.43 | -0.59 | -2.18% | 16,068 |
| Mar 12, 2025 | 26.38 | 27.61 | 25.99 | 27.02 | 0.60 | 2.27% | 65,070 |
| Mar 11, 2025 | 26.28 | 26.62 | 25.82 | 26.42 | -0.20 | -0.75% | 70,536 |
| Mar 10, 2025 | 27.22 | 27.26 | 25.96 | 26.62 | -0.58 | -2.13% | 82,427 |
| Mar 7, 2025 | 26.62 | 27.79 | 26.52 | 27.20 | 0.44 | 1.64% | 43,883 |
| Mar 6, 2025 | 27.16 | 27.64 | 26.35 | 26.76 | -0.13 | -0.48% | 55,273 |
| Mar 5, 2025 | 26.99 | 27.12 | 26.51 | 26.89 | -0.16 | -0.59% | 60,492 |
| Mar 4, 2025 | 27.73 | 27.73 | 26.24 | 27.05 | -0.35 | -1.28% | 70,471 |
| Mar 3, 2025 | 28.88 | 29.16 | 27.33 | 27.40 | -1.39 | -4.83% | 51,504 |
| Feb 28, 2025 | 27.65 | 28.90 | 27.65 | 28.79 | 1.48 | 5.42% | 61,708 |
| Feb 27, 2025 | 27.98 | 28.46 | 27.01 | 27.31 | -0.32 | -1.16% | 45,843 |
| Feb 26, 2025 | 26.82 | 27.63 | 26.82 | 27.63 | 0.64 | 2.37% | 21,944 |
| Feb 25, 2025 | 26.74 | 27.07 | 26.37 | 26.99 | 0.23 | 0.86% | 19,045 |
| Feb 24, 2025 | 27.56 | 27.56 | 26.38 | 26.76 | -0.75 | -2.73% | 37,118 |
| Feb 21, 2025 | 27.79 | 28.37 | 26.85 | 27.51 | -0.02 | -0.07% | 34,688 |
| Feb 20, 2025 | 27.45 | 27.77 | 27.24 | 27.53 | 0.25 | 0.92% | 23,994 |
| Feb 19, 2025 | 28.14 | 28.14 | 26.98 | 27.28 | -7.45 | -21.45% | 22,251 |
| Feb 18, 2025 | 34.15 | 34.89 | 34.15 | 34.73 | 0.60 | 1.76% | 28,300 |
| Feb 14, 2025 | 33.92 | 34.49 | 33.90 | 34.13 | 0.25 | 0.74% | 18,695 |
| Feb 13, 2025 | 34.72 | 34.79 | 33.51 | 33.88 | -1.08 | -3.09% | 29,300 |
| Feb 12, 2025 | 33.76 | 35.86 | 33.76 | 34.96 | 1.20 | 3.55% | 50,242 |
| Feb 11, 2025 | 33.57 | 34.30 | 33.02 | 33.76 | 0.09 | 0.27% | 31,400 |
| Feb 10, 2025 | 33.14 | 34.29 | 33.00 | 33.67 | 0.82 | 2.50% | 76,800 |
| Feb 7, 2025 | 32.72 | 33.35 | 32.30 | 32.85 | 0.24 | 0.74% | 23,011 |
| Feb 6, 2025 | 32.27 | 33.23 | 31.77 | 32.61 | 0.35 | 1.08% | 34,306 |
| Feb 5, 2025 | 31.99 | 32.66 | 31.61 | 32.26 | -0.01 | -0.03% | 20,103 |
| Feb 4, 2025 | 31.00 | 32.80 | 31.00 | 32.27 | 1.50 | 4.87% | 30,300 |
| Feb 3, 2025 | 30.80 | 31.00 | 30.21 | 30.77 | -0.24 | -0.77% | 30,441 |
| Jan 31, 2025 | 31.33 | 31.60 | 31.01 | 31.01 | -0.38 | -1.21% | 17,826 |
| Jan 30, 2025 | 31.52 | 32.15 | 31.38 | 31.39 | -0.19 | -0.60% | 19,800 |
| Jan 29, 2025 | 31.00 | 32.01 | 31.00 | 31.58 | 0.66 | 2.13% | 25,333 |
| Jan 28, 2025 | 31.25 | 31.77 | 30.65 | 30.92 | -0.46 | -1.47% | 45,537 |
| Jan 27, 2025 | 31.17 | 31.99 | 31.17 | 31.38 | -0.23 | -0.73% | 23,124 |
| Jan 24, 2025 | 32.02 | 32.32 | 31.15 | 31.61 | -0.46 | -1.43% | 61,385 |
| Jan 23, 2025 | 32.07 | 32.81 | 31.86 | 32.07 | 0.05 | 0.16% | 34,934 |
| Jan 22, 2025 | 32.40 | 32.52 | 31.33 | 32.02 | -1.21 | -3.64% | 85,300 |
| Jan 21, 2025 | 33.33 | 33.71 | 32.71 | 33.23 | 0.22 | 0.67% | 60,024 |
| Jan 17, 2025 | 33.57 | 33.68 | 32.75 | 33.01 | -0.75 | -2.22% | 46,511 |
| Jan 16, 2025 | 34.43 | 34.53 | 33.51 | 33.76 | -0.77 | -2.23% | 21,012 |