EuroDry Ltd. - Common Shares (EDRY)

Last Price38.30

Change-1.21 (-3.06%)

NASDAQ · Last Trade: Nov 4th, 6:11 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For EuroDry Ltd. - Common Shares (EDRY)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/04/2026	39.73	39.80	37.50	38.30	64,721	38.30
11/03/2026	40.65	41.09	38.40	39.51	87,701	39.51
11/02/2026	46.25	46.25	40.33	40.71	120,474	40.71
10/30/2026	44.69	46.00	43.27	44.31	40,019	44.31
10/29/2026	45.90	46.42	44.53	44.79	86,761	44.79
10/28/2026	45.79	46.41	44.49	46.00	56,381	46.00
10/27/2026	45.44	46.14	44.85	45.53	73,670	45.53
10/26/2026	43.80	46.52	43.46	44.97	118,038	44.97
10/23/2026	44.29	45.83	42.00	43.90	105,411	43.90
10/22/2026	46.44	47.88	43.76	45.32	58,083	45.32
10/21/2026	45.78	48.00	45.78	47.59	59,957	47.59
10/20/2026	47.56	48.17	45.00	45.31	81,070	45.31
10/19/2026	46.95	48.64	45.00	47.56	53,991	47.56
10/16/2026	47.69	50.02	44.33	45.70	91,635	45.70
10/15/2026	50.07	52.19	46.00	47.44	113,344	47.44
10/14/2026	53.97	53.97	49.00	50.82	94,670	50.82
10/13/2026	51.18	54.60	50.73	53.23	105,414	53.23
10/12/2026	59.49	60.70	48.50	50.80	228,319	50.80
10/09/2026	61.00	61.00	56.00	58.72	63,365	58.72
10/08/2026	56.50	61.13	56.44	60.79	88,382	60.79
10/07/2026	54.60	57.92	54.55	56.31	88,912	56.31
10/06/2026	59.48	61.10	53.99	55.01	178,273	55.01
10/05/2026	55.00	63.08	51.00	58.47	382,557	58.47
10/02/2026	55.56	57.60	54.12	55.88	115,357	55.88
10/01/2026	52.20	57.29	50.93	55.73	130,026	55.73
9/30/2026	53.14	56.00	50.11	51.53	122,384	51.53
9/29/2026	52.95	53.85	51.54	52.84	95,831	52.84
9/28/2026	48.16	52.30	46.30	51.82	168,165	51.82
9/25/2026	50.59	50.64	46.31	48.16	219,057	48.16
9/24/2026	51.68	52.00	48.15	50.90	162,776	50.90
9/23/2026	54.24	56.83	50.01	51.34	186,361	51.34
9/22/2026	68.10	69.60	52.93	54.08	466,502	54.08
9/21/2026	70.07	71.78	66.67	67.97	175,348	67.97
9/18/2026	71.86	72.93	68.55	68.78	137,936	68.78
9/17/2026	67.61	73.07	66.72	71.85	220,765	71.85
9/16/2026	67.87	70.66	66.60	69.28	240,177	69.28
9/15/2026	65.55	68.57	65.00	67.30	201,543	67.30
9/14/2026	63.01	66.96	59.01	65.00	383,481	65.00
9/11/2026	63.70	71.84	62.88	67.12	220,888	67.12
9/10/2026	61.08	66.50	59.94	63.89	147,070	63.89
9/09/2026	58.18	61.73	57.23	61.08	158,204	61.08
9/08/2026	57.50	58.20	54.01	56.54	161,736	56.54
9/04/2026	50.50	57.43	50.50	57.43	142,595	57.43
9/03/2026	56.00	56.01	51.49	52.05	122,684	52.05
9/02/2026	52.00	56.63	51.79	56.01	145,177	56.01
9/01/2026	49.03	52.00	48.10	51.79	112,020	51.79
8/31/2026	50.75	52.90	48.05	49.30	213,073	49.30
8/28/2026	49.02	51.55	49.00	50.38	70,381	50.38
8/27/2026	48.49	51.87	48.01	49.34	100,344	49.34
8/26/2026	53.32	53.41	47.32	48.60	140,541	48.60
8/25/2026	52.12	53.93	47.05	53.69	235,530	53.69
8/24/2026	45.35	52.63	42.64	51.73	345,475	51.73
8/21/2026	44.13	46.85	43.49	46.85	136,901	46.85
8/20/2026	43.60	44.44	41.50	43.43	82,635	43.43
8/19/2026	43.58	44.00	39.76	43.29	134,051	43.29
8/18/2026	39.90	43.30	38.17	41.49	161,602	41.49
8/17/2026	37.31	40.52	36.61	39.95	141,494	39.95
8/14/2026	38.33	38.41	36.02	36.57	81,777	36.57
8/13/2026	38.62	38.77	36.00	38.64	86,606	38.64
8/12/2026	38.63	40.00	37.10	38.16	109,930	38.16
8/11/2026	36.79	38.75	36.50	38.40	132,445	38.40
8/10/2026	35.97	38.45	34.99	36.39	299,054	36.39
8/07/2026	30.54	34.80	30.48	34.72	131,084	34.72
8/06/2026	27.51	30.07	27.38	29.82	102,838	29.82
8/05/2026	26.27	27.05	25.90	26.76	37,260	26.76