Euroseas Ltd. - ESEA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	46	46.39	45.79	47	45.8	43,000
July 01, 2025	44.79	45.57	44.98	46	44.79	46,300
June 30, 2025	45.69	44.72	44.14	45.69	43.6	48,412
June 27, 2025	45.46	45.53	44.94	46.15	45.2	26,811
June 26, 2025	46.67	45.72	45.13	46.67	44.82	45,721
June 25, 2025	47.88	46.78	46.17	47.88	44.81	63,700
June 24, 2025	46.42	47.64	47.02	47.67	46.33	54,804
June 23, 2025	44.85	46.25	45.65	46.69	44.82	52,798
June 20, 2025	46.37	44.78	44.78	47	44.5	59,300
June 18, 2025	49	45.69	45.69	50.82	45.03	109,080
June 17, 2025	44.62	45.03	45.03	45.49	44.32	48,207
June 16, 2025	44.69	44.52	44.52	45.75	44.06	54,946
June 13, 2025	43.49	43.61	43.61	43.93	42.47	20,070
June 12, 2025	42.86	43.6	43.6	44.08	42.75	20,800
June 11, 2025	41.45	43.23	43.23	43.26	41.44	33,900
June 10, 2025	41.6	41.3	41.3	42.19	41.17	31,330
June 09, 2025	41.08	41.19	41.19	42.65	40.86	28,332
June 06, 2025	40.63	40.85	40.85	41	39.59	14,300
June 05, 2025	39.49	40.58	40.58	41.06	39.27	49,200
June 04, 2025	38.64	39.26	39.26	39.53	38.64	13,046
June 03, 2025	38.5	38.88	38.88	39.1	38	30,300
June 02, 2025	38.68	38.56	38.56	38.68	38.13	16,144
May 30, 2025	37.99	38.33	38.33	38.59	37.72	15,422
May 29, 2025	37.84	38.2	38.2	38.5	37.52	13,617
May 28, 2025	37.8	37.65	37.65	38.18	37.65	7,901
May 27, 2025	37.94	37.84	37.84	38.69	37.75	17,300
May 23, 2025	37.56	37.83	37.83	38.22	37.4	10,480
May 22, 2025	37.62	38.29	38.29	39.24	37.62	14,400
May 21, 2025	38.99	38.95	38.95	39.4	37.55	24,706

Euroseas Ltd. (ESEA) NASDAQ