EuroDry Ltd (EDRY) Historical Stock Data
21.58 ↑0.82 (3.98%)
As of March 26, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, EDRY is up 0.55% a day on average. There have been 17 days where EuroDry Ltd closed green and 13 days where EDRY closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 22.87 | 22.78 | ↓$0.09 (-0.39%) | 22.12 | 23.44 | 12.88K |
2024-03-13 | 23.92 | 22.91 | ↓$1.01 (-4.22%) | 22.85 | 23.98 | 36.08K |
2024-03-12 | 23.47 | 23.89 | ↑$0.42 (1.79%) | 23.15 | 23.96 | 15.97K |
2024-03-11 | 23.32 | 23.33 | ↑$0.01 (0.04%) | 22.81 | 23.33 | 6.79K |
2024-03-08 | 23.13 | 23.16 | ↑$0.03 (0.13%) | 23.11 | 23.33 | 7.97K |
2024-03-07 | 22.74 | 23.17 | ↑$0.42 (1.86%) | 22.74 | 23.17 | 4.59K |
2024-03-05 | 22.57 | 22.92 | ↑$0.35 (1.57%) | 22.55 | 23.18 | 4.47K |
2024-03-04 | 23.34 | 22.78 | ↓$0.56 (-2.41%) | 22.52 | 23.34 | 12.80K |
2024-03-01 | 21.73 | 23.35 | ↑$1.62 (7.46%) | 21.73 | 23.41 | 23.21K |
2024-02-29 | 21.31 | 22.00 | ↑$0.69 (3.24%) | 21.31 | 22.02 | 8.63K |
2024-02-28 | 21.68 | 21.60 | ↓$0.08 (-0.35%) | 21.60 | 22.19 | 27.54K |
2024-02-27 | 21.27 | 21.56 | ↑$0.29 (1.36%) | 21.27 | 21.78 | 7.30K |
2024-02-26 | 21.32 | 21.59 | ↑$0.27 (1.27%) | 21.29 | 21.77 | 4K |
2024-02-23 | 21.42 | 21.68 | ↑$0.26 (1.23%) | 21.40 | 21.70 | 6.21K |
2024-02-22 | 21.70 | 21.23 | ↓$0.47 (-2.15%) | 21.10 | 21.70 | 9.67K |
2024-02-21 | 21.75 | 21.71 | ↓$0.04 (-0.18%) | 21.29 | 22.15 | 20.68K |
2024-02-20 | 21.29 | 21.75 | ↑$0.46 (2.16%) | 21.03 | 21.75 | 5.81K |
2024-02-16 | 21.01 | 21.43 | ↑$0.42 (2.00%) | 21.01 | 21.97 | 15.09K |
2024-02-15 | 21.00 | 21.29 | ↑$0.29 (1.36%) | 20.98 | 21.48 | 9.86K |
2024-02-14 | 20.70 | 20.91 | ↑$0.21 (1.01%) | 20.70 | 21.63 | 7.38K |
2024-02-13 | 20.44 | 20.41 | ↓$0.03 (-0.14%) | 20.41 | 20.90 | 11.99K |
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