Euroseas Ltd. - ESEA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	62.27	62.47	62.47	64	62.06	30,736
December 03, 2025	61.74	61.74	61.74	63	61.29	56,921
December 02, 2025	61.09	61.68	61.68	61.88	59.72	36,530
December 01, 2025	59.89	60.47	60.47	61.2	59.51	57,200
November 28, 2025	59.9	60.29	60.29	60.29	58.83	18,581
November 26, 2025	59	59.87	59.87	60.06	58.88	18,100
November 25, 2025	59.2	58.97	58.97	59.2	57.9	36,100
November 24, 2025	57.92	58.45	58.45	59.42	57.57	28,230
November 21, 2025	57.01	57.92	57.92	58.99	57.01	44,445
November 20, 2025	60.59	57.52	57.52	61	57.34	41,949
November 19, 2025	57.25	59.36	59.36	60.86	57.25	73,500
November 18, 2025	61.8	55.76	55.76	61.8	53.44	71,840
November 17, 2025	59.56	61.55	61.55	61.82	59.56	45,134
November 14, 2025	59.98	59.74	59.74	60.74	59.15	17,400
November 13, 2025	61.24	60.19	60.19	61.43	58.9	25,512
November 12, 2025	59.2	61.19	61.19	61.51	59.07	29,732
November 11, 2025	59.01	59.57	59.57	61.01	58.5	32,549
November 10, 2025	58.5	58.83	58.83	59.95	56.84	47,029
November 07, 2025	57.01	57.91	57.91	58.16	56.63	22,900
November 06, 2025	58.5	56.92	56.92	59.17	56.14	59,904
November 05, 2025	57.03	59.15	59.15	59.43	56.47	44,924
November 04, 2025	59.31	56.8	56.8	59.31	56.24	33,100
November 03, 2025	57.63	59.74	59.74	59.99	57	34,100
October 31, 2025	58.9	57.54	57.54	58.9	57.06	20,312
October 30, 2025	56.16	58.39	58.39	58.93	56.16	21,800
October 29, 2025	57.04	56.19	56.19	58.64	56.01	26,919
October 28, 2025	54.94	57.04	57.04	59.1	54.94	42,836
October 27, 2025	55.67	54.92	54.92	56.78	54.68	22,001
October 24, 2025	56.65	55.47	55.47	57.15	54.93	19,310
October 23, 2025	54.89	55.7	55.7	56.42	54.13	41,417
October 22, 2025	54.68	55	55	55.05	53.61	26,340
October 21, 2025	55.05	54.48	54.48	55.72	54.22	16,232
October 20, 2025	56.33	55.09	55.09	57.88	54.34	27,000
October 17, 2025	54.94	55.52	55.52	56.56	53.61	27,900
October 16, 2025	56.64	55.55	55.55	57.4	54.99	21,300
October 15, 2025	56.59	56.43	56.43	57.88	56	19,928
October 14, 2025	57.9	56.2	56.2	58.36	55.57	35,717
October 13, 2025	54.54	58.04	58.04	58.75	54.54	68,600
October 10, 2025	56.14	53.4	53.4	57.19	53.29	30,817
October 09, 2025	55.9	56.24	56.24	57.18	55.9	33,119
October 08, 2025	57.2	56.07	56.07	57.62	55.01	59,833
October 07, 2025	57.21	56.49	56.49	57.26	54.97	55,101
October 06, 2025	57.92	57.48	57.48	58.04	56.8	37,000
October 03, 2025	58.18	57.78	57.78	59.16	56.51	41,601
October 02, 2025	60.63	58.28	58.28	61.04	57.29	42,756
October 01, 2025	59.1	60.72	60.72	61.54	59.03	41,208
September 30, 2025	59.22	59.61	59.61	59.78	58.53	45,800
September 29, 2025	62.03	59.42	59.42	62.41	58	101,847
September 26, 2025	62.27	61.98	61.98	63	61.91	21,000
September 25, 2025	60.8	62.32	62.32	62.65	60.12	32,149
September 24, 2025	62.51	61.3	61.3	63.5	61.29	33,300
September 23, 2025	64.5	62.34	62.34	66	61.9	101,000
September 22, 2025	62.6	65.06	65.06	65.5	62.6	44,042
September 19, 2025	64.24	62.54	62.54	64.64	62.27	31,900
September 18, 2025	63.79	63.65	63.65	64.11	62.3	30,800
September 17, 2025	62.19	63.57	63.57	64.99	61.85	42,823
September 16, 2025	63.34	61.82	61.82	63.6	61.67	26,712
September 15, 2025	64.29	63.63	63.63	64.32	62.28	39,600
September 12, 2025	62.77	63.97	63.97	64.99	62.77	31,436
September 11, 2025	62.48	63.1	63.1	63.2	61.08	32,200

Euroseas Ltd. (ESEA) NASDAQ