EuroDry Ltd (EDRY) Historical Stock Data
20.19 ↓0.39 (-1.90%)
As of April 24, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, EDRY is up 0.31% a day on average. There have been 16 days where EuroDry Ltd closed green and 14 days where EDRY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 20.67 | 20.58 | ↓$0.09 (-0.44%) | 20.37 | 20.67 | 3.09K |
| 2024-04-25 | 20.43 | 20.43 | ↑$0.00 (0.00%) | 20.43 | 20.43 | 444 |
| 2024-04-24 | 20.77 | 20.73 | ↓$0.04 (-0.21%) | 20.73 | 20.77 | 812 |
| 2024-04-23 | 20.05 | 20.73 | ↑$0.68 (3.37%) | 20.05 | 20.73 | 5.76K |
| 2024-04-22 | 20.51 | 20.51 | ↑$0.00 (0.00%) | 20.51 | 20.51 | 664 |
| 2024-04-19 | 19.98 | 20.51 | ↑$0.53 (2.65%) | 19.98 | 20.51 | 2.31K |
| 2024-04-18 | 20.01 | 20.23 | ↑$0.22 (1.10%) | 20.01 | 20.62 | 5.43K |
| 2024-04-17 | 20.04 | 20.24 | ↑$0.20 (1.00%) | 20.04 | 20.52 | 3.01K |
| 2024-04-16 | 20.31 | 19.86 | ↓$0.45 (-2.22%) | 19.52 | 20.57 | 19.53K |
| 2024-04-15 | 20.00 | 20.10 | ↑$0.10 (0.50%) | 19.95 | 20.17 | 8.03K |
| 2024-04-12 | 20.14 | 19.90 | ↓$0.24 (-1.19%) | 19.86 | 20.14 | 14.24K |
| 2024-04-11 | 20.20 | 20.35 | ↑$0.15 (0.74%) | 19.55 | 20.40 | 6.36K |
| 2024-04-10 | 20.21 | 20.21 | ↑$0.00 (0.00%) | 19.98 | 20.24 | 3.51K |
| 2024-04-09 | 19.80 | 20.11 | ↑$0.31 (1.54%) | 19.80 | 20.21 | 2.53K |
| 2024-04-08 | 20.31 | 20.22 | ↓$0.09 (-0.47%) | 19.01 | 20.35 | 7.55K |
| 2024-04-05 | 20.65 | 20.45 | ↓$0.20 (-0.97%) | 20.45 | 20.65 | 1.03K |
| 2024-04-04 | 20.76 | 20.60 | ↓$0.16 (-0.77%) | 20.33 | 20.92 | 2.84K |
| 2024-04-03 | 20.92 | 20.83 | ↓$0.09 (-0.45%) | 20.67 | 21.19 | 12.32K |
| 2024-04-02 | 20.75 | 20.85 | ↑$0.09 (0.46%) | 20.75 | 20.85 | 795 |
| 2024-04-01 | 20.55 | 21.21 | ↑$0.66 (3.21%) | 20.50 | 21.25 | 3.85K |
| 2024-03-28 | 20.56 | 20.84 | ↑$0.28 (1.36%) | 20.30 | 21.30 | 5.79K |
| 2024-03-27 | 21.50 | 20.75 | ↓$0.75 (-3.49%) | 20.31 | 21.50 | 7.36K |
| 2024-03-26 | 21.65 | 21.51 | ↓$0.15 (-0.67%) | 21.31 | 21.65 | 4.26K |
| 2024-03-25 | 22.60 | 22.00 | ↓$0.60 (-2.65%) | 21.72 | 22.60 | 9.35K |
| 2024-03-22 | 22.33 | 22.30 | ↓$0.03 (-0.12%) | 22.10 | 22.40 | 5.99K |
| 2024-03-21 | 21.61 | 22.55 | ↑$0.94 (4.35%) | 21.61 | 22.99 | 8.09K |
| 2024-03-20 | 22.30 | 21.95 | ↓$0.35 (-1.59%) | 21.31 | 22.30 | 7.75K |
| 2024-03-19 | 22.56 | 22.30 | ↓$0.26 (-1.15%) | 22.10 | 22.56 | 4.03K |
| 2024-03-18 | 22.32 | 22.67 | ↑$0.35 (1.57%) | 21.79 | 23.20 | 14.84K |
| 2024-03-15 | 21.82 | 22.62 | ↑$0.80 (3.69%) | 21.82 | 22.74 | 4.82K |
Create an account or log in to view more rows.
$EDRY C'mon
do a spike!!
$EDRY i'm out of slaps for the day
$EDRY Guys when can we expect that 30% drop?
$EDRY Fuk the 1% even though i feel like the 1%
$EDRY cup and handle forming
$EDRY let’s ride
$EDRY buying!
$EDRY call the SEC
$EDRY volume = money
$EDRY just go up