Top Ships Inc. (TOPS)
5.99
-0.04 (-0.66%)
At close: Mar 04, 2025, 1:41 PM
TOPS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 5.93 | 6.07 | 5.93 | 6.03 | 0.00 | 0.00% | 13,276 |
| Feb 28, 2025 | 5.99 | 6.12 | 5.91 | 6.03 | 0.01 | 0.17% | 11,128 |
| Feb 27, 2025 | 6.01 | 6.13 | 5.89 | 6.02 | -0.10 | -1.63% | 7,600 |
| Feb 26, 2025 | 6.06 | 6.18 | 6.01 | 6.12 | 0.06 | 0.99% | 7,938 |
| Feb 25, 2025 | 6.20 | 6.20 | 6.05 | 6.06 | -0.18 | -2.88% | 10,900 |
| Feb 24, 2025 | 5.99 | 6.28 | 5.80 | 6.24 | 0.41 | 7.03% | 31,900 |
| Feb 21, 2025 | 5.85 | 5.97 | 5.83 | 5.83 | -0.08 | -1.35% | 7,500 |
| Feb 20, 2025 | 6.08 | 6.11 | 5.80 | 5.91 | -0.06 | -1.01% | 6,334 |
| Feb 19, 2025 | 5.82 | 6.05 | 5.78 | 5.97 | 0.12 | 2.05% | 7,100 |
| Feb 18, 2025 | 6.01 | 6.06 | 5.85 | 5.85 | -0.24 | -3.94% | 2,500 |
| Feb 14, 2025 | 6.17 | 6.17 | 6.02 | 6.09 | 0.09 | 1.50% | 2,625 |
| Feb 13, 2025 | 5.96 | 6.12 | 5.82 | 6.00 | -0.11 | -1.80% | 8,312 |
| Feb 12, 2025 | 6.26 | 6.26 | 5.95 | 6.11 | 0.13 | 2.17% | 7,500 |
| Feb 11, 2025 | 6.00 | 6.20 | 5.98 | 5.98 | -0.04 | -0.66% | 2,800 |
| Feb 10, 2025 | 6.19 | 6.20 | 5.99 | 6.02 | 0.01 | 0.17% | 4,409 |
| Feb 7, 2025 | 6.08 | 6.29 | 5.92 | 6.01 | 0.00 | 0.00% | 6,103 |
| Feb 6, 2025 | 5.98 | 6.14 | 5.76 | 6.01 | -0.13 | -2.12% | 6,704 |
| Feb 5, 2025 | 6.25 | 6.43 | 6.14 | 6.14 | -0.02 | -0.32% | 3,016 |
| Feb 4, 2025 | 5.98 | 6.29 | 5.97 | 6.16 | 0.00 | 0.00% | 5,720 |
| Feb 3, 2025 | 5.94 | 6.29 | 5.94 | 6.16 | 0.05 | 0.82% | 7,055 |
| Jan 31, 2025 | 6.44 | 6.44 | 5.94 | 6.11 | -0.19 | -3.02% | 13,530 |
| Jan 30, 2025 | 6.20 | 6.38 | 6.20 | 6.30 | 0.09 | 1.45% | 2,968 |
| Jan 29, 2025 | 6.36 | 6.36 | 6.20 | 6.21 | 0.01 | 0.16% | 2,426 |
| Jan 28, 2025 | 6.50 | 6.62 | 6.11 | 6.20 | -0.24 | -3.73% | 12,968 |
| Jan 27, 2025 | 6.66 | 6.88 | 6.33 | 6.44 | -0.39 | -5.71% | 9,455 |
| Jan 24, 2025 | 6.94 | 6.94 | 6.30 | 6.83 | 0.21 | 3.17% | 4,617 |
| Jan 23, 2025 | 6.62 | 6.73 | 6.37 | 6.62 | -0.21 | -3.07% | 3,579 |
| Jan 22, 2025 | 6.51 | 6.94 | 6.51 | 6.83 | 0.11 | 1.64% | 4,986 |
| Jan 21, 2025 | 7.00 | 7.00 | 6.51 | 6.72 | -0.06 | -0.88% | 6,608 |
| Jan 17, 2025 | 6.67 | 6.89 | 6.66 | 6.78 | 0.02 | 0.30% | 6,301 |
| Jan 16, 2025 | 6.67 | 7.01 | 6.67 | 6.76 | -0.24 | -3.43% | 7,179 |
| Jan 15, 2025 | 7.25 | 7.25 | 6.82 | 7.00 | 0.02 | 0.29% | 5,856 |
| Jan 14, 2025 | 6.91 | 7.29 | 6.70 | 6.98 | -0.12 | -1.69% | 4,817 |
| Jan 13, 2025 | 6.81 | 7.29 | 6.81 | 7.10 | 0.05 | 0.71% | 12,869 |
| Jan 10, 2025 | 6.94 | 7.14 | 6.87 | 7.05 | -0.06 | -0.84% | 14,386 |
| Jan 8, 2025 | 7.20 | 7.60 | 6.92 | 7.11 | -0.09 | -1.25% | 11,215 |
| Jan 7, 2025 | 6.97 | 7.29 | 6.70 | 7.20 | 0.39 | 5.73% | 31,822 |
| Jan 6, 2025 | 6.80 | 7.00 | 6.67 | 6.81 | 0.08 | 1.19% | 37,658 |
| Jan 3, 2025 | 6.29 | 6.73 | 6.20 | 6.73 | 0.60 | 9.79% | 14,115 |
| Jan 2, 2025 | 6.00 | 6.30 | 6.00 | 6.13 | 0.10 | 1.66% | 7,495 |
| Dec 31, 2024 | 5.95 | 6.20 | 5.75 | 6.03 | -0.04 | -0.66% | 18,748 |
| Dec 30, 2024 | 6.06 | 6.17 | 5.91 | 6.07 | -0.05 | -0.82% | 16,610 |
| Dec 27, 2024 | 6.06 | 6.21 | 6.06 | 6.12 | 0.01 | 0.16% | 7,237 |
| Dec 26, 2024 | 6.01 | 6.20 | 6.01 | 6.11 | -0.04 | -0.65% | 7,093 |
| Dec 24, 2024 | 5.90 | 6.18 | 5.62 | 6.15 | 0.15 | 2.50% | 14,413 |
| Dec 23, 2024 | 5.75 | 6.03 | 5.51 | 6.00 | 0.25 | 4.35% | 39,384 |
| Dec 20, 2024 | 5.80 | 5.85 | 5.54 | 5.75 | 0.25 | 4.55% | 14,675 |
| Dec 19, 2024 | 5.71 | 5.90 | 5.30 | 5.50 | -0.10 | -1.79% | 20,410 |
| Dec 18, 2024 | 5.96 | 6.20 | 5.50 | 5.60 | -0.33 | -5.56% | 13,100 |
| Dec 17, 2024 | 5.95 | 6.17 | 5.88 | 5.93 | -0.20 | -3.26% | 16,846 |