Euroseas Ltd. - Common Stock (ESEA)

Last Price54.22

Change-0.38 (-0.70%)

NASDAQ · Last Trade: Jan 3rd, 2:09 AM EST

Historical Prices For Euroseas Ltd. - Common Stock (ESEA)

Date Range:

2025-10-03 - 2026-01-03

Date	Open	High	Low	Close	Volume	Adjusted Close
1/02/2026	54.99	55.00	53.26	54.22	31,478	54.22
12/31/2025	54.99	56.50	53.80	54.60	45,744	54.60
12/30/2025	56.43	56.69	55.00	55.04	33,692	55.04
12/29/2025	54.50	57.10	54.50	56.45	46,053	56.45
12/26/2025	54.60	55.15	53.84	54.41	24,416	54.41
12/24/2025	54.56	55.15	53.57	54.47	13,277	54.47
12/23/2025	54.47	55.34	51.00	54.56	37,811	54.56
12/22/2025	53.72	55.42	53.52	54.70	31,260	54.70
12/19/2025	54.12	55.49	52.82	54.01	36,373	54.01
12/18/2025	54.92	55.77	54.01	54.06	29,009	54.06
12/17/2025	56.50	58.90	54.52	54.57	31,290	54.57
12/16/2025	56.22	57.65	55.61	56.18	33,204	56.18
12/15/2025	56.00	58.26	55.56	55.88	50,660	55.88
12/12/2025	58.24	58.58	54.90	55.14	44,688	55.14
12/11/2025	59.31	59.31	57.35	58.19	23,104	58.19
12/10/2025	58.88	60.16	58.20	59.00	29,636	59.00
12/09/2025	60.91	61.39	58.05	58.83	38,334	58.83
12/08/2025	62.13	63.99	61.07	61.44	50,214	60.73
12/05/2025	63.00	63.43	61.22	61.78	28,835	61.08
12/04/2025	62.27	64.00	62.06	62.47	31,332	61.76
12/03/2025	61.74	63.00	61.28	61.74	56,921	61.04
12/02/2025	61.09	61.88	59.72	61.67	36,530	60.97
12/01/2025	59.89	61.20	59.51	60.47	57,152	59.78
11/28/2025	59.90	60.29	58.83	60.29	18,765	59.60
11/26/2025	59.00	60.06	58.88	59.87	18,079	59.19
11/25/2025	59.20	59.20	57.90	58.97	36,071	58.30
11/24/2025	57.92	59.42	57.57	58.45	28,805	57.78
11/21/2025	57.01	58.99	57.01	57.92	44,445	57.26
11/20/2025	60.59	61.00	57.34	57.52	41,949	56.86
11/19/2025	57.25	60.86	57.25	59.36	73,485	58.68
11/18/2025	61.80	61.80	53.44	55.76	71,829	55.12
11/17/2025	59.56	61.82	59.56	61.55	45,084	60.85
11/14/2025	59.98	60.74	59.15	59.73	17,391	59.05
11/13/2025	61.24	61.43	58.90	60.19	25,510	59.50
11/12/2025	59.20	61.51	59.07	61.19	29,732	60.49
11/11/2025	59.01	61.01	58.50	59.57	32,546	58.89
11/10/2025	58.50	59.95	56.84	58.83	46,974	58.16
11/07/2025	57.01	58.16	56.63	57.91	22,884	57.25
11/06/2025	58.50	59.17	56.14	56.92	59,898	56.27
11/05/2025	57.03	59.42	56.47	59.15	44,924	58.48
11/04/2025	59.31	59.31	56.24	56.80	33,081	56.15
11/03/2025	57.63	59.99	57.00	59.74	34,053	59.06
10/31/2025	58.39	58.90	57.06	57.54	20,324	56.88
10/30/2025	56.16	58.93	56.16	58.39	21,758	57.72
10/29/2025	57.04	57.73	56.01	56.19	26,919	55.55
10/28/2025	54.94	59.10	54.94	57.04	42,853	56.39
10/27/2025	55.67	56.78	54.68	54.92	22,001	54.29
10/24/2025	56.65	57.15	54.93	55.47	19,310	54.84
10/23/2025	54.89	56.41	54.13	55.70	41,417	55.07
10/22/2025	54.68	55.05	53.61	55.00	26,337	54.37
10/21/2025	55.05	55.72	54.22	54.48	16,232	53.86
10/20/2025	56.33	57.88	54.34	55.09	26,979	54.46
10/17/2025	54.94	56.56	53.61	55.52	27,877	54.89
10/16/2025	56.64	57.40	54.99	55.55	21,292	54.92
10/15/2025	56.59	57.88	56.00	56.43	19,928	55.79
10/14/2025	57.90	58.35	55.57	56.20	35,717	55.56
10/13/2025	54.54	58.75	54.54	58.04	68,574	57.38
10/10/2025	56.14	57.19	53.29	53.40	30,817	52.79
10/09/2025	55.90	57.18	55.90	56.23	33,119	55.59
10/08/2025	57.20	57.62	55.01	56.06	59,833	55.43
10/07/2025	57.21	57.26	54.97	56.49	55,101	55.85
10/06/2025	57.92	58.04	56.80	57.48	36,962	56.82
10/03/2025	58.18	59.16	56.51	57.78	41,601	57.12