EuroDry Ltd. - EDRY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.94	18.5	18.5	18.76	17	38,849
February 19, 2026	16.97	16.9	16.9	18.01	15.96	18,744
February 18, 2026	14.54	16.25	16.25	16.95	14.5	22,158
February 17, 2026	14.06	14.19	14.19	14.19	14.06	1,500
February 13, 2026	14.85	13.66	13.66	14.85	13.66	500
February 12, 2026	13.64	13.64	13.64	13.64	13.64	418
February 11, 2026	14.5	14.32	14.32	14.87	14.32	2,747
February 10, 2026	13.81	14.7	14.7	14.75	13.81	4,224
February 09, 2026	12.99	13.7	13.7	13.71	12.94	12,500
February 06, 2026	12.88	12.88	12.88	12.88	12.88	700
February 05, 2026	12.78	12.77	12.77	12.8	12.77	2,600
February 04, 2026	13.71	12.79	12.79	13.71	12.79	4,400
February 03, 2026	14.33	13.68	13.68	14.35	13.36	6,308
February 02, 2026	14.28	14.28	14.28	14.28	14.28	832
January 30, 2026	14.9	14.26	14.26	14.99	14.26	5,725
January 29, 2026	13.93	14.7	14.7	14.9	13.93	7,500
January 28, 2026	13.7	13.75	13.75	13.75	13.62	9,142
January 27, 2026	13.39	13.5	13.5	13.69	13.39	8,000
January 26, 2026	13.43	13.22	13.22	13.43	13.22	1,300
January 23, 2026	13.45	13.43	13.43	13.45	13.2	7,493
January 22, 2026	13.1	13.25	13.25	13.42	13.1	1,701
January 21, 2026	13.66	13.7	13.7	13.7	13.44	1,300
January 20, 2026	13.45	13.45	13.45	13.6	13.15	3,600
January 16, 2026	13.6	13.6	13.6	13.6	13.5	3,300
January 15, 2026	13	13.53	13.53	13.75	13	5,200
January 14, 2026	12.88	13.15	13.15	13.15	12.8	4,838
January 13, 2026	12.96	12.72	12.72	12.96	12.55	2,240
January 12, 2026	12.9	13.07	13.07	13.19	12.85	2,600
January 09, 2026	12.91	12.83	12.83	12.91	12.63	2,106
January 08, 2026	12.49	12.89	12.89	12.9	12.3	7,200
January 07, 2026	12.9	12.9	12.9	12.9	12.9	3,327
January 06, 2026	12.7	12.9	12.9	12.9	12.58	4,200
January 05, 2026	12.81	12.81	12.81	12.81	12.81	1,809
January 02, 2026	12.81	12.81	12.81	12.81	12.81	2,300
December 31, 2025	12.8	12.83	12.83	13.39	12.7	4,900
December 30, 2025	13	13.05	13.05	13.05	13	770
December 29, 2025	12.99	13.24	13.24	13.24	12.95	3,129
December 26, 2025	13	12.85	12.85	13.12	12.6	3,400
December 24, 2025	13	13	13	13	13	0
December 23, 2025	13	13	13	13	13	32
December 22, 2025	13.35	13	13	13.35	13	1,221
December 19, 2025	13.24	13.06	13.06	13.24	13.06	1,923
December 18, 2025	13.2	13.2	13.2	13.2	13.2	2
December 17, 2025	13	13.2	13.2	13.2	13	2,412
December 16, 2025	13.2	13.1	13.1	13.2	12.94	6,200
December 15, 2025	13.32	13.14	13.14	13.32	13.14	1,200
December 12, 2025	13.35	13.32	13.32	13.35	13.2	2,732
December 11, 2025	13.48	13.57	13.57	13.57	13.1	1,633
December 10, 2025	13.23	13.7	13.7	13.75	13.1	2,532
December 09, 2025	13.22	13.22	13.22	13.22	13.22	700
December 08, 2025	13.3	13.49	13.49	13.49	13.3	2,100
December 05, 2025	13.63	13.63	13.63	13.63	13.63	4
December 04, 2025	13.4	13.63	13.63	13.63	13.4	676
December 03, 2025	12.96	13.1	13.1	13.1	12.96	521
December 02, 2025	13	13	13	13.38	12.9	21,131
December 01, 2025	12.5	12.55	12.55	12.64	12.5	1,544
November 28, 2025	13.05	13	13	13.05	12.48	6,100
November 26, 2025	13.75	13.24	13.24	13.75	13.1	1,307
November 25, 2025	13.05	13.05	13.05	13.05	13.05	280
November 24, 2025	13.05	13.05	13.05	13.05	13.05	300

EuroDry Ltd. (EDRY) NASDAQ