Euroseas Ltd (ESEA) Historical Stock Data
62.47 ↑0.73 (1.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESEA is up 0.21% a day on average. There have been 19 days where Euroseas Ltd closed green and 11 days where ESEA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 62.27 | 62.47 | ↑$0.20 (0.32%) | 62.06 | 64.00 | 31.33K |
| 2025-12-03 | 61.74 | 61.74 | ↑$0.00 (0.00%) | 61.29 | 63.00 | 56.92K |
| 2025-12-02 | 61.09 | 61.68 | ↑$0.58 (0.96%) | 59.72 | 61.88 | 36.53K |
| 2025-12-01 | 59.89 | 60.47 | ↑$0.58 (0.97%) | 59.51 | 61.20 | 57.15K |
| 2025-11-28 | 59.90 | 60.29 | ↑$0.39 (0.65%) | 58.83 | 60.29 | 18.77K |
| 2025-11-26 | 59.00 | 59.87 | ↑$0.87 (1.47%) | 58.88 | 60.06 | 18.08K |
| 2025-11-25 | 59.20 | 58.97 | ↓$0.23 (-0.39%) | 57.90 | 59.20 | 36.07K |
| 2025-11-24 | 57.92 | 58.45 | ↑$0.53 (0.92%) | 57.57 | 59.42 | 28.81K |
| 2025-11-21 | 57.01 | 57.92 | ↑$0.91 (1.60%) | 57.01 | 58.99 | 44.45K |
| 2025-11-20 | 60.59 | 57.52 | ↓$3.07 (-5.07%) | 57.34 | 61.00 | 41.95K |
| 2025-11-19 | 57.25 | 59.36 | ↑$2.11 (3.69%) | 57.25 | 60.86 | 73.49K |
| 2025-11-18 | 61.80 | 55.76 | ↓$6.04 (-9.77%) | 53.44 | 61.80 | 71.84K |
| 2025-11-17 | 59.56 | 61.55 | ↑$1.99 (3.34%) | 59.56 | 61.82 | 45.08K |
| 2025-11-14 | 59.98 | 59.74 | ↓$0.24 (-0.41%) | 59.15 | 60.74 | 17.37K |
| 2025-11-13 | 61.24 | 60.19 | ↓$1.05 (-1.71%) | 58.90 | 61.43 | 25.51K |
| 2025-11-12 | 59.20 | 61.19 | ↑$1.99 (3.36%) | 59.07 | 61.51 | 29.73K |
| 2025-11-11 | 59.01 | 59.57 | ↑$0.56 (0.95%) | 58.50 | 61.01 | 32.55K |
| 2025-11-10 | 58.50 | 58.83 | ↑$0.33 (0.56%) | 56.84 | 59.95 | 47.01K |
| 2025-11-07 | 57.01 | 57.91 | ↑$0.90 (1.58%) | 56.63 | 58.16 | 22.88K |
| 2025-11-06 | 58.50 | 56.92 | ↓$1.58 (-2.70%) | 56.14 | 59.17 | 59.90K |
| 2025-11-05 | 57.03 | 59.15 | ↑$2.12 (3.72%) | 56.47 | 59.43 | 44.92K |
| 2025-11-04 | 59.31 | 56.80 | ↓$2.51 (-4.23%) | 56.24 | 59.31 | 33.08K |
| 2025-11-03 | 57.63 | 59.74 | ↑$2.11 (3.66%) | 57.00 | 59.99 | 34.05K |
| 2025-10-31 | 58.39 | 57.54 | ↓$0.85 (-1.46%) | 57.06 | 58.90 | 20.32K |
| 2025-10-30 | 56.16 | 58.39 | ↑$2.23 (3.97%) | 56.16 | 58.93 | 21.76K |
| 2025-10-29 | 57.04 | 56.19 | ↓$0.85 (-1.49%) | 56.01 | 58.64 | 26.92K |
| 2025-10-28 | 54.94 | 57.04 | ↑$2.10 (3.82%) | 54.94 | 59.10 | 42.85K |
| 2025-10-27 | 55.67 | 54.92 | ↓$0.75 (-1.35%) | 54.68 | 56.78 | 22K |
| 2025-10-24 | 56.65 | 55.47 | ↓$1.18 (-2.08%) | 54.93 | 57.15 | 19.31K |
| 2025-10-23 | 54.89 | 55.70 | ↑$0.81 (1.48%) | 54.13 | 56.42 | 41.42K |
Create an account or log in to view more rows.
$ESEA might get a sell off today
$ESEA all in
$ESEA we like the stock
$ESEA Bearish..
$ESEA Let’s goooo
$ESEA Tendie tickets on discount today!!!
$ESEA we had no volume for days before the last big rip
$ESEA low volume today isn’t necessarily a bad thing
$ESEA eyeing for a scalp
$ESEA what’s next bulls