Eurodry Ltd. EDRY
NASDAQ · United States · Transportation
$54.99-0.74 (-1.33%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $55.60 | -0.24% | $55.50 | $57.60 | $54.40 | 58.99K |
| 2026-10-01 | $55.73 | +8.15% | $52.20 | $57.29 | $50.93 | 126.60K |
| 2026-09-30 | $51.53 | -2.48% | $53.14 | $56.00 | $50.11 | 122.40K |
| 2026-09-29 | $52.84 | +1.97% | $52.95 | $53.85 | $51.54 | 95.70K |
| 2026-09-28 | $51.82 | +7.60% | $48.16 | $52.30 | $46.30 | 168.10K |
| 2026-09-25 | $48.16 | -5.38% | $50.59 | $50.64 | $46.31 | 219.00K |
| 2026-09-24 | $50.90 | -0.86% | $51.68 | $52.00 | $48.15 | 162.70K |
| 2026-09-23 | $51.34 | -5.07% | $54.24 | $56.83 | $50.01 | 186.30K |
| 2026-09-22 | $54.08 | -20.44% | $68.10 | $69.60 | $52.93 | 465.30K |
| 2026-09-21 | $67.97 | -1.18% | $70.07 | $71.78 | $66.67 | 175.30K |
| 2026-09-18 | $68.78 | -4.27% | $71.86 | $72.93 | $68.55 | 137.40K |
| 2026-09-17 | $71.85 | +3.71% | $67.61 | $73.07 | $66.71 | 220.70K |
| 2026-09-16 | $69.28 | +2.94% | $67.87 | $70.65 | $66.60 | 239.60K |
| 2026-09-15 | $67.30 | +3.54% | $65.55 | $68.57 | $65.00 | 201.00K |
| 2026-09-14 | $65.00 | -3.16% | $63.01 | $66.96 | $59.01 | 380.70K |
| 2026-09-11 | $67.12 | +5.06% | $63.70 | $71.84 | $62.88 | 220.60K |
| 2026-09-10 | $63.89 | +4.60% | $61.08 | $66.50 | $59.94 | 146.90K |
| 2026-09-09 | $61.08 | +8.03% | $58.18 | $61.73 | $57.23 | 157.80K |
| 2026-09-08 | $56.54 | -1.55% | $57.50 | $58.20 | $54.01 | 161.70K |
| 2026-09-04 | $57.43 | +10.34% | $50.50 | $57.43 | $50.50 | 142.40K |
| 2026-09-03 | $52.05 | -7.07% | $56.00 | $56.01 | $51.49 | 122.60K |
| 2026-09-02 | $56.01 | +8.15% | $52.00 | $56.63 | $51.79 | 144.40K |
| 2026-09-01 | $51.79 | +5.05% | $49.03 | $52.00 | $48.10 | 112.00K |
| 2026-08-31 | $49.30 | -2.13% | $50.75 | $52.90 | $48.05 | 213.10K |
| 2026-08-28 | $50.38 | +2.10% | $49.02 | $51.55 | $49.00 | 70.10K |
| 2026-08-27 | $49.34 | +1.52% | $48.49 | $51.87 | $48.01 | 100.30K |
| 2026-08-26 | $48.60 | -9.48% | $53.32 | $53.41 | $47.32 | 140.20K |
| 2026-08-25 | $53.69 | +3.79% | $52.12 | $53.93 | $47.05 | 235.50K |
| 2026-08-24 | $51.73 | +10.42% | $45.35 | $52.63 | $42.64 | 343.90K |
| 2026-08-21 | $46.85 | +7.87% | $44.13 | $46.85 | $43.49 | 136.30K |
| 2026-08-20 | $43.43 | +0.32% | $43.60 | $44.44 | $41.50 | 82.50K |
| 2026-08-19 | $43.29 | +4.33% | $43.58 | $44.00 | $39.76 | 134.00K |
| 2026-08-18 | $41.49 | +3.87% | $39.90 | $43.30 | $38.17 | 161.60K |
| 2026-08-17 | $39.95 | +9.24% | $37.31 | $40.52 | $36.61 | 141.50K |
| 2026-08-14 | $36.57 | -5.36% | $38.33 | $38.42 | $36.02 | 81.80K |
| 2026-08-13 | $38.64 | +1.26% | $38.62 | $38.77 | $36.00 | 86.60K |
| 2026-08-12 | $38.16 | -0.63% | $38.63 | $40.00 | $37.10 | 110.00K |
| 2026-08-11 | $38.40 | +5.52% | $36.79 | $38.75 | $36.50 | 132.40K |
| 2026-08-10 | $36.39 | +4.81% | $35.97 | $38.45 | $34.99 | 298.80K |
| 2026-08-07 | $34.72 | +16.43% | $30.54 | $34.80 | $30.48 | 131.10K |
| 2026-08-06 | $29.82 | +11.43% | $27.51 | $30.07 | $27.38 | 102.80K |
| 2026-08-05 | $26.76 | +1.44% | $26.27 | $27.05 | $25.90 | 37.30K |
| 2026-08-04 | $26.38 | +4.77% | $26.34 | $27.08 | $25.68 | 123.00K |
| 2026-08-03 | $25.18 | -5.02% | $26.13 | $26.87 | $24.85 | 53.50K |
| 2026-07-31 | $26.51 | +3.92% | $25.51 | $26.87 | $25.07 | 81.20K |
| 2026-07-30 | $25.51 | +5.02% | $24.53 | $26.10 | $24.00 | 42.60K |
| 2026-07-29 | $24.29 | -0.25% | $24.23 | $24.65 | $23.60 | 36.10K |
| 2026-07-28 | $24.35 | -1.81% | $24.46 | $24.69 | $23.30 | 49.70K |
| 2026-07-27 | $24.80 | +2.90% | $23.96 | $24.80 | $22.44 | 177.80K |
| 2026-07-24 | $24.10 | -3.21% | $24.55 | $25.55 | $23.80 | 364.80K |
| 2026-07-23 | $24.90 | +0.65% | $24.60 | $25.50 | $24.00 | 101.90K |
| 2026-07-22 | $24.74 | +2.57% | $24.97 | $25.00 | $23.00 | 202.70K |
| 2026-07-21 | $24.12 | +7.92% | $22.60 | $24.50 | $22.01 | 431.20K |
| 2026-07-20 | $22.35 | +1.09% | $22.18 | $22.81 | $21.62 | 67.80K |
| 2026-07-17 | $22.11 | -1.07% | $22.35 | $22.61 | $21.43 | 32.20K |
| 2026-07-16 | $22.35 | -2.78% | $22.97 | $23.58 | $22.22 | 41.00K |
| 2026-07-15 | $22.99 | -1.67% | $23.11 | $23.70 | $22.57 | 23.30K |
| 2026-07-14 | $23.38 | +3.73% | $22.55 | $23.50 | $22.47 | 27.70K |
| 2026-07-13 | $22.54 | +2.45% | $22.42 | $23.48 | $22.28 | 47.40K |
| 2026-07-10 | $22.00 | +1.15% | $21.79 | $22.22 | $21.71 | 48.80K |
| 2026-07-09 | $21.75 | -1.49% | $21.99 | $22.31 | $21.70 | 10.70K |
| 2026-07-08 | $22.08 | +2.17% | $21.36 | $22.23 | $21.27 | 32.30K |
| 2026-07-07 | $21.61 | -5.30% | $22.48 | $22.48 | $21.41 | 24.70K |
| 2026-07-06 | $22.82 | +3.30% | $22.24 | $22.93 | $21.82 | 46.30K |
| 2026-07-02 | $22.09 | +2.27% | $21.87 | $23.00 | $21.73 | 24.30K |
| 2026-07-01 | $21.60 | -1.32% | $21.97 | $22.60 | $21.02 | 49.10K |
| 2026-06-30 | $21.89 | -1.13% | $22.04 | $22.87 | $21.50 | 24.50K |
| 2026-06-29 | $22.14 | +0.59% | $22.40 | $22.87 | $20.76 | 36.50K |
| 2026-06-26 | $22.01 | -4.10% | $22.63 | $23.34 | $22.00 | 29.60K |
| 2026-06-25 | $22.95 | -4.37% | $24.20 | $24.90 | $22.00 | 23.70K |
| 2026-06-24 | $24.00 | +3.54% | $22.39 | $24.64 | $22.07 | 71.70K |
| 2026-06-23 | $23.18 | +14.98% | $21.25 | $23.28 | $21.14 | 31.60K |
| 2026-06-22 | $20.16 | -12.73% | $23.14 | $24.69 | $19.94 | 55.60K |
| 2026-06-18 | $23.10 | -4.74% | $24.14 | $25.00 | $22.84 | 31.50K |
| 2026-06-17 | $24.25 | -4.49% | $25.50 | $25.83 | $23.79 | 34.80K |
| 2026-06-16 | $25.39 | +1.32% | $25.15 | $25.92 | $24.31 | 36.60K |
| 2026-06-15 | $25.06 | +11.58% | $22.61 | $28.00 | $22.61 | 134.80K |
| 2026-06-12 | $22.46 | +2.37% | $22.23 | $22.55 | $22.17 | 17.80K |
| 2026-06-11 | $21.94 | -0.63% | $22.10 | $22.66 | $21.61 | 19.90K |
| 2026-06-10 | $22.08 | -0.85% | $22.59 | $22.59 | $21.96 | 21.30K |
| 2026-06-09 | $22.27 | +2.11% | $21.87 | $23.00 | $21.55 | 30.20K |
| 2026-06-08 | $21.81 | -2.68% | $22.53 | $23.28 | $21.13 | 48.50K |
| 2026-06-05 | $22.41 | +1.17% | $21.87 | $23.00 | $21.84 | 11.10K |
| 2026-06-04 | $22.15 | -1.73% | $22.25 | $23.05 | $22.00 | 5.90K |
| 2026-06-03 | $22.54 | -2.59% | $23.30 | $23.30 | $22.16 | 9.20K |
| 2026-06-02 | $23.14 | -0.34% | $23.27 | $23.28 | $22.15 | 17.30K |
| 2026-06-01 | $23.22 | +1.00% | $23.00 | $23.45 | $22.33 | 19.50K |
| 2026-05-29 | $22.99 | +1.23% | $22.87 | $23.30 | $22.12 | 14.20K |
| 2026-05-28 | $22.71 | -2.82% | $23.24 | $23.30 | $22.50 | 13.40K |
| 2026-05-27 | $23.37 | -0.95% | $23.93 | $24.48 | $21.50 | 32.70K |