Euroseas Ltd. (ESEA)
NASDAQ: ESEA
· Real-Time Price · USD
57.78
-0.50 (-0.86%)
At close: Oct 03, 2025, 3:59 PM
57.00
-1.35%
After-hours: Oct 03, 2025, 05:19 PM EDT
ESEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 58.18 | 59.16 | 56.51 | 57.78 | 57.78 | -0.86% | 41,575 |
| Oct 2, 2025 | 60.63 | 61.04 | 57.29 | 58.28 | 58.28 | -4.02% | 42,756 |
| Oct 1, 2025 | 59.10 | 61.54 | 59.03 | 60.72 | 60.72 | 1.86% | 41,208 |
| Sep 30, 2025 | 59.22 | 59.78 | 58.53 | 59.61 | 59.61 | 0.32% | 45,800 |
| Sep 29, 2025 | 62.03 | 62.41 | 58.00 | 59.42 | 59.42 | -4.13% | 101,847 |
| Sep 26, 2025 | 62.27 | 63.00 | 61.91 | 61.98 | 61.98 | -0.55% | 21,000 |
| Sep 25, 2025 | 60.80 | 62.65 | 60.12 | 62.32 | 62.32 | 1.66% | 32,149 |
| Sep 24, 2025 | 62.51 | 63.50 | 61.29 | 61.30 | 61.30 | -1.67% | 33,300 |
| Sep 23, 2025 | 64.50 | 66.00 | 61.90 | 62.34 | 62.34 | -4.18% | 101,000 |
| Sep 22, 2025 | 62.60 | 65.50 | 62.60 | 65.06 | 65.06 | 4.03% | 44,042 |
| Sep 19, 2025 | 64.24 | 64.64 | 62.27 | 62.54 | 62.54 | -1.74% | 31,900 |
| Sep 18, 2025 | 63.79 | 64.11 | 62.30 | 63.65 | 63.65 | 0.13% | 30,800 |
| Sep 17, 2025 | 62.19 | 64.99 | 61.85 | 63.57 | 63.57 | 2.83% | 42,823 |
| Sep 16, 2025 | 63.34 | 63.60 | 61.67 | 61.82 | 61.82 | -2.84% | 26,712 |
| Sep 15, 2025 | 64.29 | 64.32 | 62.28 | 63.63 | 63.63 | -0.53% | 39,600 |
| Sep 12, 2025 | 62.77 | 64.99 | 62.77 | 63.97 | 63.97 | 1.38% | 31,436 |
| Sep 11, 2025 | 62.48 | 63.20 | 61.08 | 63.10 | 63.10 | 1.86% | 32,200 |
| Sep 10, 2025 | 62.15 | 63.09 | 61.22 | 61.95 | 61.95 | -0.35% | 43,764 |
| Sep 9, 2025 | 63.17 | 63.97 | 61.60 | 62.17 | 62.17 | -3.45% | 43,700 |
| Sep 8, 2025 | 62.50 | 64.49 | 62.50 | 64.39 | 63.69 | 4.04% | 55,600 |
Page 1 of 136