NASDAQ : ESEA
Euroseas Ltd. — Price history
Industrials · Marine Shipping · Greece
Last price 67.45 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 475.92M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Euroseas Ltd. (ESEA) closed at 66.095 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 67.66 | 67.66 | 65.91 | 66.095 | 9,253 | -1.75% |
| 2026-10-30 | 67.53 | 70.775 | 66.67 | 67.27 | 28,734 | -0.27% |
| 2026-10-29 | 66.61 | 68.055 | 66.466 | 67.45 | 29,979 | +1.79% |
| 2026-10-28 | 66.91 | 67.6 | 65.99 | 66.265 | 23,306 | +0.11% |
| 2026-10-27 | 66.63 | 67.19 | 66.11 | 66.19 | 15,743 | +0.03% |
| 2026-10-26 | 66.6 | 66.875 | 65.89 | 66.17 | 24,658 | -0.74% |
| 2026-10-23 | 66.27 | 72 | 65.77 | 66.66 | 24,978 | +0.59% |
| 2026-10-22 | 68.05 | 68.1 | 66.01 | 66.27 | 29,943 | -3.78% |
| 2026-10-21 | 67.9 | 70.055 | 67.7 | 68.87 | 27,156 | +2.32% |
| 2026-10-20 | 67.08 | 68 | 66.89 | 67.31 | 24,497 | +1.08% |
| 2026-10-19 | 66.58 | 67.99 | 66.185 | 66.59 | 52,561 | +0.63% |
| 2026-10-16 | 67.01 | 67.8 | 66.01 | 66.17 | 33,585 | -1.90% |
| 2026-10-15 | 68.74 | 68.74 | 66.79 | 67.45 | 36,191 | -2.18% |
| 2026-10-14 | 71.39 | 72.95 | 68.54 | 68.95 | 34,518 | -3.58% |
| 2026-10-13 | 71.67 | 71.99 | 70.76 | 71.51 | 26,730 | +0.42% |
| 2026-10-12 | 71.38 | 72.715 | 71.21 | 71.21 | 27,989 | -0.04% |
| 2026-10-09 | 74.1 | 74.1 | 70 | 71.24 | 35,767 | -2.96% |
| 2026-10-08 | 72.87 | 74.027 | 72.87 | 73.41 | 26,546 | +0.77% |
| 2026-10-07 | 71.77 | 73.48 | 71.77 | 72.85 | 23,749 | +0.87% |
| 2026-10-06 | 73.35 | 73.35 | 71.63 | 72.22 | 38,314 | -1.14% |
| 2026-10-05 | 73.39 | 74 | 72.09 | 73.05 | 23,378 | +0.87% |
| 2026-10-02 | 70.51 | 73 | 70.24 | 72.42 | 43,521 | +2.71% |
| 2026-10-01 | 71.32 | 72.05 | 70.26 | 70.51 | 41,396 | -1.14% |
| 2026-09-30 | 71.63 | 72.57 | 71.039 | 71.32 | 44,720 | +0.99% |
| 2026-09-29 | 69.62 | 70.815 | 69.37 | 70.62 | 34,880 | +2.04% |
| 2026-09-28 | 69.7 | 71 | 68.82 | 69.21 | 46,658 | -0.70% |
| 2026-09-25 | 71.46 | 71.46 | 69 | 69.7 | 35,353 | -1.87% |
| 2026-09-24 | 71.57 | 72.34 | 69.79 | 71.03 | 59,193 | -0.75% |
| 2026-09-23 | 72.81 | 72.81 | 71.24 | 71.57 | 35,675 | -2.20% |
| 2026-09-22 | 75.36 | 75.36 | 72.84 | 73.18 | 23,322 | -2.67% |
| 2026-09-21 | 77.16 | 77.53 | 75.04 | 75.19 | 33,449 | -3.09% |
| 2026-09-18 | 74.88 | 78 | 74.685 | 77.59 | 46,726 | +3.33% |
| 2026-09-17 | 75 | 77.075 | 74.34 | 75.09 | 155,427 | +0.95% |
| 2026-09-16 | 75.09 | 75.44 | 72.78 | 74.38 | 25,657 | -1.26% |
| 2026-09-15 | 74.79 | 75.58 | 74.001 | 75.33 | 27,598 | +0.71% |
| 2026-09-14 | 74.61 | 74.88 | 73.5 | 74.8 | 46,145 | +0.32% |
| 2026-09-11 | 73.73 | 75.025 | 73.73 | 74.56 | 19,467 | +1.24% |
| 2026-09-10 | 72.88 | 74.08 | 72.88 | 73.65 | 33,059 | +0.03% |
| 2026-09-09 | 73.91 | 74.428 | 72.45 | 73.63 | 29,746 | -0.24% |
| 2026-09-08 | 77 | 77 | 74.61 | 74.61 | 30,483 | -2.28% |
| 2026-09-04 | 76.82 | 78.09 | 76.08 | 76.35 | 29,138 | -0.76% |
| 2026-09-03 | 76.77 | 77.45 | 76.53 | 76.935 | 30,271 | -0.21% |
| 2026-09-02 | 77.38 | 77.46 | 76.088 | 77.1 | 34,113 | +0.48% |
| 2026-09-01 | 77.32 | 79.5 | 76.73 | 76.73 | 46,780 | -0.13% |
| 2026-08-31 | 76.86 | 77.43 | 75.915 | 76.83 | 36,460 | +0.26% |
| 2026-08-28 | 76.47 | 77 | 76.18 | 76.63 | 20,638 | +0.25% |
| 2026-08-27 | 74.57 | 77.009 | 74.57 | 76.44 | 23,762 | +2.70% |
| 2026-08-26 | 76.59 | 78.466 | 73.9 | 74.43 | 34,614 | -3.34% |
| 2026-08-25 | 76.72 | 77.965 | 75.74 | 77 | 32,332 | +0.27% |
| 2026-08-24 | 75.03 | 77.255 | 74.291 | 76.79 | 38,824 | +2.35% |
| 2026-08-21 | 74.85 | 77.08 | 74.75 | 75.03 | 43,038 | +0.01% |
| 2026-08-20 | 74.55 | 76.077 | 74.55 | 75.02 | 15,987 | +0.63% |
| 2026-08-19 | 73.48 | 74.99 | 73.17 | 74.55 | 31,822 | +2.38% |
| 2026-08-18 | 77.11 | 77.11 | 72.47 | 72.82 | 40,507 | -5.64% |
| 2026-08-17 | 75.02 | 79.25 | 75.02 | 77.17 | 60,757 | +4.57% |
| 2026-08-14 | 74.34 | 75.725 | 72 | 73.8 | 72,587 | +0.29% |
| 2026-08-13 | 74.48 | 76.725 | 72.47 | 73.59 | 68,510 | -1.19% |
| 2026-08-12 | 72.69 | 74.57 | 72.45 | 74.48 | 34,132 | +3.42% |
| 2026-08-11 | 74.84 | 74.84 | 71.07 | 72.02 | 63,922 | -3.77% |
| 2026-08-10 | 74.81 | 75.72 | 73.183 | 74.84 | 30,904 | -0.60% |
| 2026-08-07 | 77.36 | 77.36 | 74.7 | 75.29 | 28,430 | -2.08% |
| 2026-08-06 | 76.13 | 77.989 | 76.13 | 76.89 | 21,256 | +1.75% |
| 2026-08-05 | 77.91 | 78.488 | 74.74 | 75.57 | 79,117 | -2.43% |
| 2026-08-04 | 78.94 | 78.94 | 75.745 | 77.45 | 45,741 | -1.20% |
| 2026-08-03 | 79 | 79.67 | 76.91 | 78.39 | 50,709 | -0.70% |
| 2026-07-31 | 78.92 | 79.12 | 76.56 | 78.94 | 36,383 | -0.57% |
| 2026-07-30 | 76.94 | 79.48 | 76.346 | 79.39 | 25,964 | +4.47% |
| 2026-07-29 | 76.84 | 77.585 | 74.42 | 75.99 | 53,357 | -0.29% |
| 2026-07-28 | 76.05 | 77.34 | 75.19 | 76.21 | 49,795 | +0.13% |
| 2026-07-27 | 76.99 | 77.96 | 75 | 76.11 | 40,372 | -1.14% |
| 2026-07-24 | 75.67 | 78.845 | 75.65 | 76.99 | 62,749 | +1.74% |
| 2026-07-23 | 73.4 | 75.73 | 73.07 | 75.67 | 36,288 | +2.59% |
| 2026-07-22 | 73.38 | 74.71 | 72.78 | 73.76 | 57,855 | +1.11% |
| 2026-07-21 | 70.54 | 73.7 | 70.54 | 72.95 | 49,710 | +4.51% |
| 2026-07-20 | 69.62 | 70.38 | 67.81 | 69.8 | 40,891 | +0.82% |
| 2026-07-17 | 71.61 | 71.61 | 68.82 | 69.23 | 49,941 | -3.49% |
| 2026-07-16 | 71.4 | 72.89 | 70.975 | 71.73 | 48,351 | +0.39% |
| 2026-07-15 | 72.44 | 72.44 | 70.19 | 71.45 | 42,667 | -0.36% |
| 2026-07-14 | 71.01 | 72.28 | 70.87 | 71.71 | 49,521 | +0.55% |
| 2026-07-13 | 70.58 | 72.7 | 70.56 | 71.32 | 48,442 | +1.58% |
| 2026-07-10 | 68.93 | 70.9 | 68.8 | 70.21 | 43,815 | +1.78% |
| 2026-07-09 | 70.89 | 71.11 | 67.8 | 68.98 | 66,384 | -0.30% |
| 2026-07-08 | 68.49 | 69.89 | 67.89 | 69.19 | 49,394 | +1.53% |
| 2026-07-07 | 68.36 | 69.743 | 67.85 | 68.15 | 48,235 | -0.97% |
| 2026-07-06 | 66.8 | 69.92 | 66.195 | 68.82 | 51,449 | +3.68% |
| 2026-07-02 | 67.02 | 69.26 | 65.84 | 66.38 | 59,506 | -0.08% |
| 2026-07-01 | 66.24 | 67.44 | 65.37 | 66.43 | 62,826 | +0.09% |
| 2026-06-30 | 66.49 | 66.52 | 64.86 | 66.37 | 48,998 | -0.20% |
| 2026-06-29 | 66.52 | 67.51 | 65.53 | 66.5 | 58,541 | +0.23% |
| 2026-06-26 | 67.51 | 68.41 | 65.81 | 66.35 | 48,767 | -2.15% |
| 2026-06-25 | 69.15 | 69.748 | 67.07 | 67.81 | 49,354 | -0.66% |
| 2026-06-24 | 69.62 | 70.08 | 67.5 | 68.26 | 77,143 | -0.63% |
| 2026-06-23 | 68.5 | 69.9 | 67.98 | 68.69 | 29,228 | -0.32% |
| 2026-06-22 | 67.56 | 70.115 | 67.56 | 68.91 | 67,255 | +0.45% |
| 2026-06-18 | 69 | 69.57 | 66.11 | 68.6 | 115,856 | +0.06% |
| 2026-06-17 | 69.44 | 70.4 | 67.9 | 68.56 | 69,457 | -1.27% |
| 2026-06-16 | 71.83 | 71.83 | 68.06 | 69.44 | 61,539 | -3.33% |
| 2026-06-15 | 72 | 72.5 | 70.17 | 71.83 | 50,481 | +0.43% |
| 2026-06-12 | 67.98 | 73 | 67.98 | 71.52 | 181,283 | +5.44% |
| 2026-06-11 | 66.36 | 68.43 | 66.23 | 67.83 | 41,423 | +2.68% |
| 2026-06-10 | 67 | 67.45 | 65.54 | 66.06 | 51,750 | -1.52% |
| 2026-06-09 | 66.55 | 67.53 | 63.55 | 67.08 | 35,859 | +1.47% |
| 2026-06-08 | 66.73 | 67.39 | 65.82 | 66.91 | 86,129 | +0.72% |
| 2026-06-05 | 65.4 | 67.465 | 65.25 | 66.43 | 76,035 | +0.65% |
| 2026-06-04 | 65.33 | 66.34 | 64.15 | 66 | 63,428 | +1.15% |
| 2026-06-03 | 65.5 | 66.43 | 65.018 | 65.25 | 32,460 | -0.85% |
| 2026-06-02 | 66.55 | 66.99 | 65.175 | 65.81 | 39,596 | -0.51% |
| 2026-06-01 | 63.8 | 66.97 | 63.76 | 66.15 | 207,243 | +3.85% |
| 2026-05-29 | 65.21 | 66.075 | 62.98 | 63.7 | 49,214 | -2.32% |
| 2026-05-28 | 65.28 | 66.99 | 64.557 | 65.21 | 86,011 | -1.20% |
| 2026-05-27 | 65.64 | 66.71 | 64 | 66 | 64,670 | +1.04% |
| 2026-05-26 | 66 | 68.45 | 64.51 | 65.32 | 113,390 | +0.17% |
| 2026-05-22 | 73.96 | 73.96 | 64.118 | 65.21 | 170,446 | -12.97% |
| 2026-05-21 | 73.68 | 78.76 | 72.01 | 74.93 | 112,687 | +5.24% |
| 2026-05-20 | 67.3 | 71.205 | 67.3 | 71.2 | 46,520 | +6.22% |
| 2026-05-19 | 69.63 | 69.63 | 65.95 | 67.03 | 72,452 | -4.05% |
| 2026-05-18 | 69.54 | 71.74 | 68.57 | 69.86 | 56,490 | +0.32% |
| 2026-05-15 | 68.82 | 71.08 | 65.17 | 69.64 | 67,520 | -0.46% |
| 2026-05-14 | 70.88 | 72.285 | 69.47 | 69.96 | 37,684 | -1.28% |
| 2026-05-13 | 72 | 72 | 69.45 | 70.87 | 44,303 | -1.36% |