Euroseas Ltd. - ESEA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	59.81	60.88	60.88	61.44	58.63	60,035
February 19, 2026	58.68	59.84	59.84	60.99	58.46	56,700
February 18, 2026	59.45	58.94	58.94	60.31	57.86	44,146
February 17, 2026	56.55	58.9	58.9	61.99	56.44	68,300
February 13, 2026	55.65	56.55	56.55	57.24	55.26	13,100
February 12, 2026	57.55	55.56	55.56	58.02	54.75	25,700
February 11, 2026	57.03	57.46	57.46	58.49	55.76	49,227
February 10, 2026	54.85	56.68	56.68	57	54.22	40,100
February 09, 2026	53.38	53.5	53.5	55.21	53.25	26,641
February 06, 2026	54.01	53.5	53.5	54.61	52.98	29,800
February 05, 2026	53.05	53.1	53.1	54.41	52.37	29,600
February 04, 2026	55.5	53.41	53.41	55.51	51.65	46,600
February 03, 2026	57.14	55.35	55.35	57.14	54.38	33,900
February 02, 2026	57.12	56.52	56.52	57.99	56	32,128
January 30, 2026	57.65	57.18	57.18	58.02	56	31,205
January 29, 2026	57.13	58	58	58.55	56.07	30,235
January 28, 2026	56.05	56.87	56.87	57.61	55.51	30,739
January 27, 2026	54.99	55.65	55.65	56.26	54.85	15,346
January 26, 2026	53.5	54.72	54.72	55.2	53.14	14,600
January 23, 2026	53.84	53.34	53.34	54.36	53.33	20,300
January 22, 2026	53.09	53.77	53.77	54.15	52.58	20,200
January 21, 2026	52.78	52.51	52.51	54.4	52.48	39,900
January 20, 2026	53.2	52.65	52.65	53.97	52.61	30,181
January 16, 2026	55.02	53.87	53.87	55.81	53.48	33,952
January 15, 2026	55.47	55.15	55.15	55.54	54.29	19,432
January 14, 2026	54.54	55.35	55.35	55.92	54.33	43,346
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

Euroseas Ltd. (ESEA) NASDAQ