Euroseas Ltd. ESEA
NASDAQ · United States · Transportation
$70.51-0.81 (-1.14%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $70.51 | -1.14% | $71.32 | $72.05 | $70.26 | 41.40K |
| 2026-09-30 | $71.32 | +0.99% | $71.63 | $72.57 | $71.04 | 44.50K |
| 2026-09-29 | $70.62 | +2.04% | $69.62 | $70.82 | $69.37 | 34.90K |
| 2026-09-28 | $69.21 | -0.70% | $69.70 | $71.00 | $68.82 | 46.70K |
| 2026-09-25 | $69.70 | -1.87% | $71.46 | $71.46 | $69.00 | 35.40K |
| 2026-09-24 | $71.03 | -0.75% | $71.57 | $72.34 | $69.79 | 59.20K |
| 2026-09-23 | $71.57 | -2.20% | $72.81 | $72.81 | $71.24 | 35.70K |
| 2026-09-22 | $73.18 | -2.67% | $75.36 | $75.36 | $72.84 | 23.30K |
| 2026-09-21 | $75.19 | -3.09% | $77.16 | $77.53 | $75.04 | 33.40K |
| 2026-09-18 | $77.59 | +3.33% | $74.88 | $78.00 | $74.69 | 46.70K |
| 2026-09-17 | $75.09 | +0.95% | $75.00 | $77.08 | $74.34 | 155.40K |
| 2026-09-16 | $74.38 | -1.26% | $75.09 | $75.44 | $72.78 | 25.70K |
| 2026-09-15 | $75.33 | +0.71% | $74.79 | $75.58 | $74.00 | 27.60K |
| 2026-09-14 | $74.80 | +0.32% | $74.61 | $74.88 | $73.50 | 46.10K |
| 2026-09-11 | $74.56 | +1.24% | $73.73 | $75.03 | $73.73 | 19.50K |
| 2026-09-10 | $73.65 | +0.03% | $72.88 | $74.08 | $72.88 | 33.10K |
| 2026-09-09 | $73.63 | -1.31% | $73.91 | $74.43 | $72.45 | 29.70K |
| 2026-09-08 | $74.61 | -2.28% | $77.00 | $77.00 | $74.61 | 30.50K |
| 2026-09-04 | $76.35 | -0.77% | $76.82 | $78.09 | $76.08 | 29.10K |
| 2026-09-03 | $76.94 | -0.21% | $76.77 | $77.45 | $76.53 | 30.30K |
| 2026-09-02 | $77.10 | +0.48% | $77.38 | $77.46 | $76.09 | 34.10K |
| 2026-09-01 | $76.73 | -0.13% | $77.32 | $79.50 | $76.73 | 46.80K |
| 2026-08-31 | $76.83 | +0.26% | $76.86 | $77.43 | $75.92 | 36.50K |
| 2026-08-28 | $76.63 | +0.25% | $76.47 | $77.00 | $76.18 | 20.60K |
| 2026-08-27 | $76.44 | +2.70% | $74.57 | $77.01 | $74.57 | 23.80K |
| 2026-08-26 | $74.43 | -3.34% | $76.59 | $78.47 | $73.90 | 34.60K |
| 2026-08-25 | $77.00 | +0.27% | $76.72 | $77.97 | $75.74 | 32.30K |
| 2026-08-24 | $76.79 | +2.35% | $75.03 | $77.26 | $74.29 | 38.80K |
| 2026-08-21 | $75.03 | +0.01% | $74.85 | $77.08 | $74.75 | 43.00K |
| 2026-08-20 | $75.02 | +0.63% | $74.55 | $76.08 | $74.55 | 15.90K |
| 2026-08-19 | $74.55 | +2.38% | $73.48 | $74.99 | $73.17 | 31.80K |
| 2026-08-18 | $72.82 | -5.64% | $77.11 | $77.11 | $72.47 | 40.50K |
| 2026-08-17 | $77.17 | +4.57% | $75.02 | $79.25 | $75.02 | 60.80K |
| 2026-08-14 | $73.80 | +0.29% | $74.34 | $75.73 | $72.00 | 72.60K |
| 2026-08-13 | $73.59 | -1.19% | $74.48 | $76.73 | $72.47 | 68.50K |
| 2026-08-12 | $74.48 | +3.42% | $72.69 | $74.57 | $72.45 | 34.10K |
| 2026-08-11 | $72.02 | -3.77% | $74.84 | $74.84 | $71.07 | 63.70K |
| 2026-08-10 | $74.84 | -0.60% | $74.81 | $75.72 | $73.18 | 30.90K |
| 2026-08-07 | $75.29 | -2.08% | $77.36 | $77.36 | $74.70 | 28.40K |
| 2026-08-06 | $76.89 | +1.75% | $76.13 | $77.99 | $76.13 | 21.20K |
| 2026-08-05 | $75.57 | -2.43% | $77.91 | $78.49 | $74.74 | 79.10K |
| 2026-08-04 | $77.45 | -1.20% | $78.94 | $78.94 | $75.75 | 45.70K |
| 2026-08-03 | $78.39 | -0.70% | $79.00 | $79.67 | $76.91 | 50.70K |
| 2026-07-31 | $78.94 | -0.57% | $78.92 | $79.12 | $76.56 | 36.40K |
| 2026-07-30 | $79.39 | +4.47% | $76.94 | $79.48 | $76.35 | 26.00K |
| 2026-07-29 | $75.99 | -0.29% | $76.84 | $77.59 | $74.42 | 53.40K |
| 2026-07-28 | $76.21 | +0.13% | $76.05 | $77.34 | $75.19 | 49.80K |
| 2026-07-27 | $76.11 | -1.14% | $76.99 | $77.96 | $75.00 | 40.40K |
| 2026-07-24 | $76.99 | +1.74% | $75.67 | $78.85 | $75.65 | 62.70K |
| 2026-07-23 | $75.67 | +2.59% | $73.40 | $75.73 | $73.07 | 36.20K |
| 2026-07-22 | $73.76 | +1.11% | $73.38 | $74.71 | $72.78 | 57.90K |
| 2026-07-21 | $72.95 | +4.51% | $70.54 | $73.70 | $70.54 | 49.70K |
| 2026-07-20 | $69.80 | +0.82% | $69.62 | $70.38 | $67.81 | 40.90K |
| 2026-07-17 | $69.23 | -3.49% | $71.61 | $71.61 | $68.82 | 49.90K |
| 2026-07-16 | $71.73 | +0.39% | $71.40 | $72.89 | $70.98 | 48.40K |
| 2026-07-15 | $71.45 | -0.36% | $72.44 | $72.44 | $70.19 | 42.70K |
| 2026-07-14 | $71.71 | +0.55% | $71.01 | $72.28 | $70.87 | 49.50K |
| 2026-07-13 | $71.32 | +1.58% | $70.58 | $72.70 | $70.56 | 48.40K |
| 2026-07-10 | $70.21 | +1.78% | $68.93 | $70.90 | $68.80 | 43.80K |
| 2026-07-09 | $68.98 | -0.30% | $70.89 | $71.11 | $67.80 | 66.40K |
| 2026-07-08 | $69.19 | +1.53% | $68.49 | $69.89 | $67.89 | 49.40K |
| 2026-07-07 | $68.15 | -0.97% | $68.36 | $69.74 | $67.85 | 48.20K |
| 2026-07-06 | $68.82 | +3.68% | $66.80 | $69.92 | $66.20 | 51.40K |
| 2026-07-02 | $66.38 | -0.08% | $67.02 | $69.26 | $65.84 | 59.50K |
| 2026-07-01 | $66.43 | +0.09% | $66.24 | $67.44 | $65.37 | 62.80K |
| 2026-06-30 | $66.37 | -0.20% | $66.49 | $66.52 | $64.86 | 49.00K |
| 2026-06-29 | $66.50 | +0.23% | $66.52 | $67.51 | $65.53 | 58.50K |
| 2026-06-26 | $66.35 | -2.15% | $67.51 | $68.41 | $65.81 | 48.80K |
| 2026-06-25 | $67.81 | -0.66% | $69.15 | $69.75 | $67.07 | 49.40K |
| 2026-06-24 | $68.26 | -0.63% | $69.62 | $70.08 | $67.50 | 77.10K |
| 2026-06-23 | $68.69 | -0.32% | $68.50 | $69.90 | $67.98 | 29.20K |
| 2026-06-22 | $68.91 | +0.45% | $67.56 | $70.11 | $67.56 | 67.30K |
| 2026-06-18 | $68.60 | +0.06% | $69.00 | $69.57 | $66.11 | 115.90K |
| 2026-06-17 | $68.56 | -1.27% | $69.44 | $70.40 | $67.90 | 69.50K |
| 2026-06-16 | $69.44 | -3.33% | $71.83 | $71.83 | $68.06 | 61.50K |
| 2026-06-15 | $71.83 | +0.43% | $72.00 | $72.50 | $70.17 | 50.50K |
| 2026-06-12 | $71.52 | +5.44% | $67.98 | $73.00 | $67.98 | 181.30K |
| 2026-06-11 | $67.83 | +2.68% | $66.36 | $68.43 | $66.23 | 41.40K |
| 2026-06-10 | $66.06 | -1.52% | $67.00 | $67.45 | $65.54 | 51.80K |
| 2026-06-09 | $67.08 | +0.25% | $66.55 | $67.53 | $63.55 | 35.90K |
| 2026-06-08 | $66.91 | +0.72% | $66.73 | $67.39 | $65.82 | 86.10K |
| 2026-06-05 | $66.43 | +0.65% | $65.40 | $67.46 | $65.25 | 76.00K |
| 2026-06-04 | $66.00 | +1.15% | $65.33 | $66.34 | $64.15 | 63.40K |
| 2026-06-03 | $65.25 | -0.85% | $65.50 | $66.43 | $65.02 | 32.50K |
| 2026-06-02 | $65.81 | -0.51% | $66.55 | $66.99 | $65.17 | 39.60K |
| 2026-06-01 | $66.15 | +3.85% | $63.80 | $66.97 | $63.76 | 207.20K |
| 2026-05-29 | $63.70 | -2.32% | $65.21 | $66.08 | $62.98 | 49.20K |
| 2026-05-28 | $65.21 | -1.20% | $65.28 | $66.99 | $64.56 | 86.00K |
| 2026-05-27 | $66.00 | +1.04% | $65.64 | $66.71 | $64.00 | 64.70K |
| 2026-05-26 | $65.32 | +0.17% | $66.00 | $68.45 | $64.51 | 113.30K |