EuroDry Ltd. - EDRY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	12.99	12.99	12.99	12.99	12.99	4,186
November 20, 2025	13.63	12.99	12.99	13.63	12.99	6,048
November 19, 2025	13.38	13.38	13.38	13.38	13.38	600
November 18, 2025	13.9	13.43	13.43	13.9	13.35	1,947
November 17, 2025	13.43	13.38	13.38	13.5	13.3	3,036
November 14, 2025	13.38	13.05	13.05	13.38	13	1,217
November 13, 2025	14	13.23	13.23	14	13.23	5,400
November 12, 2025	13.48	13.5	13.5	13.5	13.2	1,042
November 11, 2025	12.95	13.23	13.23	13.23	12.95	700
November 10, 2025	12.99	13.48	13.48	13.48	12.99	2,321
November 07, 2025	12.5	12.53	12.53	13	12.5	10,113
November 06, 2025	12.83	12.83	12.83	12.83	12.83	1,170
November 05, 2025	12.15	12.83	12.83	13	12.11	1,200
November 04, 2025	12.1	12.09	12.09	12.1	12.09	300
November 03, 2025	12.11	12.82	12.82	12.85	12.11	2,206
October 31, 2025	12.85	12.91	12.91	12.98	12.72	3,800
October 30, 2025	12.5	12.62	12.62	13	12.43	20,701
October 29, 2025	12.43	12.53	12.53	12.53	12.15	2,326
October 28, 2025	12.14	12.12	12.12	12.14	12.12	911
October 27, 2025	12.48	12.23	12.23	12.48	12.08	736
October 24, 2025	12.03	12.06	12.06	12.3	11.98	1,142
October 23, 2025	11.96	12.14	12.14	12.2	11.95	4,493
October 22, 2025	12.16	12.24	12.24	12.46	12.16	1,800
October 21, 2025	12.23	12.23	12.23	12.23	12.23	500
October 20, 2025	12.23	12.2	12.2	12.48	12.17	800

EuroDry Ltd. (EDRY) NASDAQ