NASDAQ : EDRY
EuroDry Ltd. — Price history
Industrials · Marine Shipping · Greece
Last price 44.31 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 127.02M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
EuroDry Ltd. (EDRY) closed at 44.31 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 44.69 | 46 | 43.27 | 44.31 | 39,904 | -1.07% |
| 2026-10-29 | 45.9 | 46.425 | 44.53 | 44.79 | 86,763 | -2.63% |
| 2026-10-28 | 45.79 | 46.41 | 44.49 | 46 | 56,383 | +1.03% |
| 2026-10-27 | 45.44 | 46.142 | 44.85 | 45.53 | 73,671 | +1.25% |
| 2026-10-26 | 43.8 | 46.515 | 43.46 | 44.97 | 118,040 | +2.44% |
| 2026-10-23 | 44.29 | 45.83 | 42 | 43.9 | 105,409 | -3.13% |
| 2026-10-22 | 46.44 | 47.885 | 43.76 | 45.32 | 58,084 | -4.77% |
| 2026-10-21 | 45.78 | 48 | 45.78 | 47.59 | 60,095 | +5.03% |
| 2026-10-20 | 47.56 | 48.168 | 45.003 | 45.31 | 81,097 | -4.73% |
| 2026-10-19 | 46.95 | 48.643 | 45 | 47.56 | 54,003 | +4.07% |
| 2026-10-16 | 47.69 | 50.025 | 44.33 | 45.7 | 91,635 | -3.67% |
| 2026-10-15 | 50.07 | 52.19 | 46 | 47.44 | 113,355 | -6.65% |
| 2026-10-14 | 53.97 | 53.97 | 49 | 50.82 | 94,745 | -4.53% |
| 2026-10-13 | 51.18 | 54.602 | 50.73 | 53.23 | 105,750 | +4.78% |
| 2026-10-12 | 59.49 | 60.7 | 48.5 | 50.8 | 228,324 | -13.49% |
| 2026-10-09 | 61 | 61 | 56 | 58.72 | 63,364 | -3.41% |
| 2026-10-08 | 56.5 | 61.13 | 56.44 | 60.79 | 90,164 | +7.96% |
| 2026-10-07 | 54.6 | 57.917 | 54.547 | 56.31 | 88,916 | +2.36% |
| 2026-10-06 | 59.48 | 61.1 | 53.99 | 55.01 | 178,439 | -5.92% |
| 2026-10-05 | 55 | 63.08 | 51 | 58.47 | 382,595 | +4.63% |
| 2026-10-02 | 55.56 | 57.6 | 54.12 | 55.88 | 115,355 | +0.27% |
| 2026-10-01 | 52.2 | 57.29 | 50.931 | 55.73 | 130,163 | +8.15% |
| 2026-09-30 | 53.14 | 55.996 | 50.11 | 51.53 | 122,386 | -2.48% |
| 2026-09-29 | 52.95 | 53.85 | 51.538 | 52.84 | 95,837 | +1.97% |
| 2026-09-28 | 48.16 | 52.3 | 46.3 | 51.82 | 168,205 | +7.60% |
| 2026-09-25 | 50.59 | 50.64 | 46.31 | 48.16 | 219,056 | -5.38% |
| 2026-09-24 | 51.68 | 51.998 | 48.15 | 50.9 | 162,982 | -0.86% |
| 2026-09-23 | 54.24 | 56.83 | 50.01 | 51.34 | 186,371 | -5.07% |
| 2026-09-22 | 68.1 | 69.6 | 52.93 | 54.08 | 466,650 | -20.44% |
| 2026-09-21 | 70.075 | 71.78 | 66.67 | 67.97 | 175,423 | -1.18% |
| 2026-09-18 | 71.86 | 72.927 | 68.55 | 68.78 | 137,935 | -4.27% |
| 2026-09-17 | 67.61 | 73.07 | 66.715 | 71.85 | 221,151 | +3.71% |
| 2026-09-16 | 67.87 | 70.655 | 66.6 | 69.28 | 241,256 | +2.94% |
| 2026-09-15 | 65.55 | 68.57 | 65 | 67.3 | 201,573 | +3.54% |
| 2026-09-14 | 63.01 | 66.96 | 59.01 | 65 | 383,883 | -3.16% |
| 2026-09-11 | 63.7 | 71.84 | 62.88 | 67.12 | 220,887 | +5.06% |
| 2026-09-10 | 61.08 | 66.5 | 59.94 | 63.89 | 147,070 | +4.60% |
| 2026-09-09 | 58.18 | 61.73 | 57.23 | 61.08 | 158,240 | +8.03% |
| 2026-09-08 | 57.5 | 58.2 | 54.01 | 56.54 | 161,910 | -1.55% |
| 2026-09-04 | 50.502 | 57.43 | 50.502 | 57.43 | 142,594 | +10.34% |
| 2026-09-03 | 56 | 56.01 | 51.49 | 52.05 | 122,813 | -7.07% |
| 2026-09-02 | 52 | 56.63 | 51.79 | 56.01 | 146,414 | +8.15% |
| 2026-09-01 | 49.03 | 52 | 48.1 | 51.79 | 112,028 | +5.05% |
| 2026-08-31 | 50.75 | 52.9 | 48.05 | 49.3 | 213,076 | -2.13% |
| 2026-08-28 | 49.02 | 51.55 | 49 | 50.375 | 70,380 | +2.10% |
| 2026-08-27 | 48.49 | 51.869 | 48.01 | 49.34 | 100,388 | +1.52% |
| 2026-08-26 | 53.32 | 53.41 | 47.32 | 48.6 | 140,543 | -9.48% |
| 2026-08-25 | 52.12 | 53.93 | 47.05 | 53.69 | 235,620 | +3.79% |
| 2026-08-24 | 45.35 | 52.63 | 42.64 | 51.73 | 346,312 | +10.42% |
| 2026-08-21 | 44.13 | 46.85 | 43.495 | 46.85 | 136,899 | +7.87% |
| 2026-08-20 | 43.595 | 44.44 | 41.5 | 43.43 | 82,736 | +0.32% |
| 2026-08-19 | 43.58 | 44 | 39.76 | 43.29 | 134,072 | +4.33% |
| 2026-08-18 | 39.9 | 43.3 | 38.169 | 41.495 | 161,603 | +3.87% |
| 2026-08-17 | 37.315 | 40.52 | 36.61 | 39.95 | 141,494 | +9.24% |
| 2026-08-14 | 38.33 | 38.415 | 36.02 | 36.57 | 81,776 | -5.36% |
| 2026-08-13 | 38.62 | 38.77 | 36 | 38.64 | 86,606 | +1.26% |
| 2026-08-12 | 38.63 | 40 | 37.1 | 38.16 | 109,982 | -0.63% |
| 2026-08-11 | 36.79 | 38.75 | 36.5 | 38.4 | 132,445 | +5.52% |
| 2026-08-10 | 35.97 | 38.45 | 34.99 | 36.39 | 299,054 | +4.81% |
| 2026-08-07 | 30.54 | 34.8 | 30.48 | 34.72 | 131,084 | +16.43% |
| 2026-08-06 | 27.51 | 30.07 | 27.38 | 29.82 | 102,839 | +11.43% |
| 2026-08-05 | 26.27 | 27.05 | 25.9 | 26.76 | 37,262 | +1.44% |
| 2026-08-04 | 26.34 | 27.08 | 25.68 | 26.38 | 123,048 | +4.77% |
| 2026-08-03 | 26.13 | 26.87 | 24.85 | 25.18 | 53,527 | -5.02% |
| 2026-07-31 | 25.51 | 26.87 | 25.07 | 26.51 | 81,217 | +3.92% |
| 2026-07-30 | 24.53 | 26.1 | 24 | 25.51 | 42,560 | +5.02% |
| 2026-07-29 | 24.23 | 24.65 | 23.6 | 24.29 | 36,065 | -0.25% |
| 2026-07-28 | 24.46 | 24.695 | 23.3 | 24.35 | 49,743 | -1.81% |
| 2026-07-27 | 23.96 | 24.8 | 22.44 | 24.8 | 177,787 | +2.90% |
| 2026-07-24 | 24.55 | 25.55 | 23.8 | 24.1 | 364,812 | -3.21% |
| 2026-07-23 | 24.6 | 25.5 | 24 | 24.9 | 101,981 | +0.65% |
| 2026-07-22 | 24.97 | 25 | 23 | 24.74 | 202,741 | +2.57% |
| 2026-07-21 | 22.6 | 24.5 | 22.01 | 24.12 | 431,231 | +7.92% |
| 2026-07-20 | 22.18 | 22.81 | 21.62 | 22.35 | 67,845 | +1.09% |
| 2026-07-17 | 22.35 | 22.61 | 21.43 | 22.11 | 32,168 | -1.07% |
| 2026-07-16 | 22.97 | 23.583 | 22.22 | 22.35 | 40,998 | -2.78% |
| 2026-07-15 | 23.11 | 23.7 | 22.57 | 22.99 | 23,300 | -1.67% |
| 2026-07-14 | 22.55 | 23.5 | 22.465 | 23.38 | 27,743 | +3.73% |
| 2026-07-13 | 22.42 | 23.48 | 22.285 | 22.54 | 47,411 | +2.45% |
| 2026-07-10 | 21.787 | 22.22 | 21.71 | 22 | 48,827 | +1.15% |
| 2026-07-09 | 21.99 | 22.31 | 21.7 | 21.75 | 10,690 | -1.49% |
| 2026-07-08 | 21.36 | 22.225 | 21.27 | 22.08 | 32,285 | +2.17% |
| 2026-07-07 | 22.48 | 22.48 | 21.41 | 21.61 | 24,743 | -5.30% |
| 2026-07-06 | 22.24 | 22.93 | 21.82 | 22.82 | 46,370 | +3.30% |
| 2026-07-02 | 21.87 | 23 | 21.725 | 22.09 | 24,285 | +2.27% |
| 2026-07-01 | 21.97 | 22.6 | 21.02 | 21.6 | 49,114 | -1.32% |
| 2026-06-30 | 22.04 | 22.87 | 21.5 | 21.89 | 24,542 | -1.13% |
| 2026-06-29 | 22.4 | 22.87 | 20.765 | 22.14 | 36,481 | +0.59% |
| 2026-06-26 | 22.63 | 23.34 | 22 | 22.01 | 29,583 | -4.10% |
| 2026-06-25 | 24.2 | 24.898 | 22 | 22.95 | 23,738 | -4.38% |
| 2026-06-24 | 22.39 | 24.64 | 22.065 | 24 | 71,699 | +3.54% |
| 2026-06-23 | 21.25 | 23.277 | 21.135 | 23.18 | 31,658 | +14.98% |
| 2026-06-22 | 23.14 | 24.688 | 19.94 | 20.16 | 55,585 | -12.73% |
| 2026-06-18 | 24.14 | 25 | 22.84 | 23.1 | 31,866 | -4.74% |
| 2026-06-17 | 25.5 | 25.825 | 23.79 | 24.25 | 34,763 | -4.49% |
| 2026-06-16 | 25.15 | 25.925 | 24.311 | 25.39 | 36,629 | +1.32% |
| 2026-06-15 | 22.61 | 28 | 22.61 | 25.06 | 135,041 | +11.58% |
| 2026-06-12 | 22.23 | 22.55 | 22.17 | 22.46 | 17,787 | +2.37% |
| 2026-06-11 | 22.1 | 22.66 | 21.61 | 21.94 | 19,907 | -0.63% |
| 2026-06-10 | 22.59 | 22.59 | 21.96 | 22.08 | 21,348 | -0.85% |
| 2026-06-09 | 21.87 | 23 | 21.55 | 22.27 | 30,215 | +2.11% |
| 2026-06-08 | 22.53 | 23.285 | 21.125 | 21.81 | 48,524 | -2.68% |
| 2026-06-05 | 21.87 | 23 | 21.84 | 22.41 | 11,117 | +1.17% |
| 2026-06-04 | 22.25 | 23.05 | 22 | 22.15 | 5,946 | -1.73% |
| 2026-06-03 | 23.3 | 23.3 | 22.16 | 22.54 | 9,211 | -2.59% |
| 2026-06-02 | 23.27 | 23.28 | 22.151 | 23.14 | 17,315 | -0.34% |
| 2026-06-01 | 23 | 23.45 | 22.33 | 23.22 | 19,457 | +1.00% |
| 2026-05-29 | 22.87 | 23.3 | 22.12 | 22.99 | 14,162 | +1.23% |
| 2026-05-28 | 23.24 | 23.3 | 22.505 | 22.71 | 13,545 | -2.82% |
| 2026-05-27 | 23.93 | 24.48 | 21.5 | 23.37 | 32,689 | -0.95% |
| 2026-05-26 | 23.74 | 23.99 | 21.43 | 23.595 | 25,846 | +0.66% |
| 2026-05-22 | 23.62 | 23.96 | 22.25 | 23.44 | 23,073 | +0.13% |
| 2026-05-21 | 21.3 | 24 | 20.7 | 23.41 | 36,900 | +10.50% |
| 2026-05-20 | 19.86 | 21.74 | 19.547 | 21.185 | 28,247 | +2.79% |
| 2026-05-19 | 21.19 | 21.868 | 20.57 | 20.61 | 26,996 | -4.36% |
| 2026-05-18 | 21.13 | 21.68 | 19.02 | 21.55 | 27,863 | +1.84% |
| 2026-05-15 | 21.95 | 21.95 | 21.16 | 21.16 | 4,021 | -3.95% |
| 2026-05-14 | 22.11 | 22.2 | 21.825 | 22.03 | 25,833 | -0.25% |
| 2026-05-13 | 22 | 22.2 | 21.75 | 22.085 | 16,583 | -0.07% |
| 2026-05-12 | 22.18 | 22.55 | 21.76 | 22.1 | 34,231 | -0.36% |