EuroDry Ltd. - EDRY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	12.54	12.34	12.34	12.54	12.15	800
October 16, 2025	12.52	12.17	12.17	12.58	12.17	2,219
October 15, 2025	12.46	12.13	12.13	12.46	12.11	719
October 14, 2025	12.15	12.16	12.16	12.16	12.15	3,300
October 13, 2025	12.85	12.58	12.58	12.85	12.58	400
October 10, 2025	12.54	12.5	12.5	12.68	12.46	6,761
October 09, 2025	12.4	12.4	12.4	12.64	12.4	953
October 08, 2025	12.65	12.5	12.5	12.65	12.16	1,440
October 07, 2025	12.5	12.66	12.66	12.66	12.5	8,307
October 06, 2025	12.29	12.33	12.33	12.63	12.29	3,528
October 03, 2025	12.33	12.31	12.31	12.58	12.31	6,200
October 02, 2025	12.51	12.65	12.65	12.65	12.28	2,000
October 01, 2025	12.83	12.29	12.29	12.89	12.29	518
September 30, 2025	12.86	12.5	12.5	12.86	12.28	1,010
September 29, 2025	12.5	12.36	12.36	12.75	12.36	2,500
September 26, 2025	12.27	12.27	12.27	12.27	12.27	20
September 25, 2025	12.5	12.27	12.27	12.5	12.13	2,310
September 24, 2025	12.46	12.48	12.48	12.5	12.02	2,300
September 23, 2025	12.43	12.46	12.46	12.46	12.3	3,200
September 22, 2025	12.01	12.22	12.22	12.22	12.01	2,652
September 19, 2025	12.11	12.58	12.58	12.97	11.87	13,816
September 18, 2025	12.5	13	13	16.14	12.5	71,200
September 17, 2025	11.21	12.49	12.42	12.49	11.21	1,563
September 16, 2025	12.2	12.2	12.2	12.2	12.2	3,200
September 15, 2025	12.25	12.48	12.48	12.48	12.25	1,800
September 12, 2025	11.87	12.02	12.02	12.21	11.84	3,700
September 11, 2025	11.48	11.94	11.94	11.94	11.48	3,131

EuroDry Ltd. (EDRY) NASDAQ