Euroseas Ltd. - ESEA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	55.39	54.1	54.1	56.42	53.92	39,000
January 12, 2026	55.2	55.36	55.36	57.7	53.5	40,839
January 09, 2026	55.48	55.06	55.06	55.81	54.16	36,400
January 08, 2026	55.77	54.95	54.95	56.22	53.56	51,800
January 07, 2026	54.75	55.74	55.74	55.78	54	39,200
January 06, 2026	54.55	54.55	54.55	55.5	53.7	32,400
January 05, 2026	54.3	54.1	54.1	55.38	53	25,300
January 02, 2026	54.99	54.22	54.22	55	53.26	31,500
December 31, 2025	54.99	54.6	54.6	56.5	53.81	45,744
December 30, 2025	56.43	55.04	55.04	56.69	55	33,700
December 29, 2025	54.5	56.46	56.46	57.1	54.5	46,100
December 26, 2025	54.6	54.41	54.41	55.15	53.84	24,416
December 24, 2025	54.56	54.47	54.47	55.15	53.57	13,300
December 23, 2025	54.47	54.56	54.56	55.34	51	37,811
December 22, 2025	53.72	54.7	54.7	55.42	53.52	31,400
December 19, 2025	54.12	54.01	54	55.49	52.82	36,359
December 18, 2025	54.92	54.06	54.06	55.77	54.01	29,009
December 17, 2025	56.5	54.57	54.57	58.9	54.52	31,300
December 16, 2025	56.22	56.18	56.18	57.65	55.61	33,204
December 15, 2025	56	55.88	55.88	58.26	55.57	50,700
December 12, 2025	58.24	55.14	55.14	58.58	54.9	44,688
December 11, 2025	59.31	58.19	58.19	59.31	57.35	23,104
December 10, 2025	58.88	59	59	60.16	58.2	29,636
December 09, 2025	60.91	58.83	58.83	61.39	58.05	38,334
December 08, 2025	62.13	61.44	61.44	63.99	61.07	50,220
December 05, 2025	63	61.78	61.78	63.43	61.22	28,835
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

Euroseas Ltd. (ESEA) NASDAQ