Euroseas Ltd (ESEA) Historical Stock Data
33.91 ↓0.06 (-0.18%)
As of April 26, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, ESEA is down -0.32% a day on average. There have been 14 days where Euroseas Ltd closed green and 16 days where ESEA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 34.16 | 33.91 | ↓$0.25 (-0.73%) | 33.18 | 34.80 | 17.15K |
| 2024-04-25 | 33.00 | 33.97 | ↑$0.97 (2.94%) | 33.00 | 34.08 | 18.46K |
| 2024-04-24 | 34.60 | 33.03 | ↓$1.57 (-4.54%) | 32.80 | 34.60 | 34.86K |
| 2024-04-23 | 33.58 | 34.28 | ↑$0.70 (2.08%) | 33.45 | 34.55 | 23.62K |
| 2024-04-22 | 32.85 | 33.70 | ↑$0.85 (2.59%) | 32.85 | 34.24 | 27.13K |
| 2024-04-19 | 32.73 | 33.11 | ↑$0.38 (1.16%) | 32.73 | 33.91 | 19.84K |
| 2024-04-18 | 32.97 | 32.80 | ↓$0.17 (-0.52%) | 32.69 | 33.58 | 24.29K |
| 2024-04-17 | 33.68 | 33.10 | ↓$0.58 (-1.72%) | 33.10 | 34.13 | 19.73K |
| 2024-04-16 | 33.87 | 33.90 | ↑$0.03 (0.09%) | 33.41 | 34.38 | 15.30K |
| 2024-04-15 | 35.23 | 34.25 | ↓$0.98 (-2.78%) | 33.72 | 35.49 | 28.28K |
| 2024-04-12 | 35.92 | 35.24 | ↓$0.68 (-1.89%) | 34.67 | 35.92 | 25.56K |
| 2024-04-11 | 36.52 | 35.80 | ↓$0.72 (-1.97%) | 34.84 | 36.52 | 25.88K |
| 2024-04-10 | 34.55 | 35.07 | ↑$0.52 (1.51%) | 34.45 | 35.31 | 10.63K |
| 2024-04-09 | 36.01 | 34.58 | ↓$1.43 (-3.97%) | 34.57 | 36.02 | 44.64K |
| 2024-04-08 | 37.09 | 36.38 | ↓$0.71 (-1.91%) | 36.28 | 37.09 | 15.71K |
| 2024-04-05 | 37.41 | 37.05 | ↓$0.36 (-0.96%) | 36.70 | 37.59 | 10.48K |
| 2024-04-04 | 38.08 | 37.15 | ↓$0.93 (-2.44%) | 37.05 | 38.38 | 22.02K |
| 2024-04-03 | 36.60 | 37.67 | ↑$1.07 (2.92%) | 36.60 | 38.20 | 20.44K |
| 2024-04-02 | 36.25 | 36.66 | ↑$0.41 (1.13%) | 35.63 | 36.99 | 12.39K |
| 2024-04-01 | 36.20 | 36.27 | ↑$0.07 (0.19%) | 35.50 | 37.00 | 44.46K |
| 2024-03-28 | 33.70 | 35.85 | ↑$2.15 (6.38%) | 33.70 | 36.24 | 57.49K |
| 2024-03-27 | 34.57 | 33.27 | ↓$1.30 (-3.76%) | 33.14 | 34.57 | 50.84K |
| 2024-03-26 | 33.90 | 34.17 | ↑$0.27 (0.80%) | 33.82 | 34.73 | 17.57K |
| 2024-03-25 | 34.78 | 33.97 | ↓$0.81 (-2.33%) | 33.57 | 35.32 | 72.18K |
| 2024-03-22 | 35.91 | 34.82 | ↓$1.09 (-3.04%) | 34.82 | 36.08 | 30.49K |
| 2024-03-21 | 36.50 | 36.31 | ↓$0.19 (-0.52%) | 35.87 | 37.15 | 30.10K |
| 2024-03-20 | 35.99 | 36.64 | ↑$0.65 (1.81%) | 35.26 | 36.64 | 15.27K |
| 2024-03-19 | 35.60 | 35.69 | ↑$0.09 (0.25%) | 35.26 | 36.01 | 19.61K |
| 2024-03-18 | 34.60 | 35.71 | ↑$1.11 (3.21%) | 34.01 | 35.86 | 26.69K |
| 2024-03-15 | 35.84 | 34.57 | ↓$1.27 (-3.54%) | 34.37 | 36.59 | 27.66K |
Create an account or log in to view more rows.
$ESEA id rather have a dip then rip than a gap and crap
$ESEA NOT SELLING.
$ESEA we want higher!!!
$ESEA News Plz.....
$ESEA Another boring day I believe
$ESEA we back
$ESEA to the moon
$ESEA slap the ask.
$ESEA let’s buy NOW!!!
$ESEA wtf is that dump