Euroseas Ltd. - ESEA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	62.15	61.95	61.95	63.09	61.22	43,764
September 09, 2025	63.17	62.17	62.17	63.97	61.6	41,989
September 08, 2025	62.5	64.39	63.69	64.49	62.5	55,600
September 05, 2025	61.77	61.89	61.89	62	60.42	21,100
September 04, 2025	62.1	61.77	61.77	62.66	60.5	28,400
September 03, 2025	60.7	61.44	61.44	61.44	59.4	59,541
September 02, 2025	62.27	61.05	61.05	62.31	60.2	34,100
August 29, 2025	61.63	62.27	62.27	63	61.01	34,025
August 28, 2025	62.18	62.08	62.08	62.79	60.96	30,387
August 27, 2025	64.34	62.17	62.17	64.45	61.77	29,618
August 26, 2025	61.75	63.43	63.43	64.45	61.07	50,804
August 25, 2025	65	62.04	62.04	65	60.52	79,917
August 22, 2025	63.5	64.6	64.6	65.5	63.15	58,614
August 21, 2025	62.9	63.37	63.37	63.91	62.25	68,760
August 20, 2025	61.7	62.9	62.9	63.19	60.01	67,400
August 19, 2025	61.08	61.59	61.59	62.5	60.71	79,644
August 18, 2025	60	60.72	60.72	61.25	58.32	60,964
August 15, 2025	56.35	59.75	59.75	59.93	55.9	94,200
August 14, 2025	55.51	56.03	56.03	56.95	53.76	34,023
August 13, 2025	53.6	56.46	56.46	56.66	53.13	153,628
August 12, 2025	49.85	51.33	51.33	52	49	30,545
August 11, 2025	49.78	49.87	49.87	50.99	49.2	24,349
August 08, 2025	51.59	49.93	49.93	52.75	49.05	25,200
August 07, 2025	53	51.27	51.27	53.49	50.89	36,432
August 06, 2025	52.5	53	53	53.15	52.24	48,249
August 05, 2025	51	52.44	52.44	52.99	49.59	30,200
August 04, 2025	51.84	51.37	51.37	52.17	51.05	23,427
August 01, 2025	51.48	51.44	51.44	52.46	48.89	45,700
July 31, 2025	51.31	51.75	51.75	52.3	51.1	28,528
July 30, 2025	52.74	51.41	51.41	52.91	50.96	33,600
July 29, 2025	51.83	52.74	52.74	53.05	50.86	61,522
July 28, 2025	51.63	51.72	51.72	51.72	50.61	22,400
July 25, 2025	51.79	51.77	51.77	52	51.36	30,100
July 24, 2025	51.17	51.89	51.89	51.89	49.85	22,544
July 23, 2025	50.7	50.99	50.99	51.5	50.52	56,700
July 22, 2025	49.8	50.55	50.55	50.9	49.8	30,530
July 21, 2025	49.2	49.56	49.56	50.25	49	36,200
July 18, 2025	49.35	49.42	49.42	49.79	48.76	30,410
July 17, 2025	48.6	49.55	49.55	50.11	48.6	36,619
July 16, 2025	48	48.67	48.67	49.12	48	32,200
July 15, 2025	48.92	48.06	48.06	49.48	48.03	42,600
July 14, 2025	49.04	48.53	48.53	49.25	47.51	40,900
July 11, 2025	47.4	49.11	49.11	49.52	47.32	47,300
July 10, 2025	47	47.3	47.3	48.5	47	37,524
July 09, 2025	49.09	46.89	46.89	49.36	46.59	64,802
July 08, 2025	48.85	50.01	49.36	50.5	48.79	123,900
July 07, 2025	47.9	48.06	47.44	49.81	47.51	60,854
July 03, 2025	46.38	47.51	46.89	47.74	46.38	19,200

Euroseas Ltd. (ESEA) NASDAQ