Dark

ESEA
Euroseas Ltd.(Marshall Islands)
stock NASDAQ

At Close

Aug 7, 2026 3:59:59 PM EDT

75.55USD-2.137%(-1.65)28,367

60.20Bid 89.49Ask 29.29Spread

Pre-market

0.00USD-100.000%(-75.57)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

75.29USD-0.344%(-0.26)786

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	76.4200	76.4200	75.1000	75.5500	-1.743%	28,367	0.000%
2026-08-06	76.1300	77.9890	76.1300	76.8900	+1.747%	21,257	-1.743%
2026-08-05	77.9100	78.4880	74.7400	75.5700	-2.427%	79,117	-0.026%
2026-08-04	78.9400	78.9400	75.7450	77.4500	-1.199%	45,741	-2.453%
2026-08-03	79.0000	79.6700	76.9100	78.3900	-0.697%	50,707	-3.623%
2026-07-31	78.9200	79.1200	76.5600	78.9400	-0.567%	36,383	-4.294%
2026-07-30	76.9400	79.4800	76.3455	79.3900	+4.474%	25,965	-4.837%
2026-07-29	76.8400	77.5850	74.4200	75.9900	-0.289%	53,357	-0.579%
2026-07-28	76.0500	77.3400	75.1900	76.2100	+0.131%	49,796	-0.866%
2026-07-27	76.9900	77.9600	75.0000	76.1100	-1.143%	40,373	-0.736%
2026-07-24	75.6700	78.8450	75.6500	76.9900	+1.744%	62,749	-1.870%
2026-07-23	73.4000	75.7300	73.0700	75.6700	+2.589%	36,289	-0.159%
2026-07-22	73.3800	74.7100	72.7800	73.7600	+1.110%	57,856	+2.427%
2026-07-21	70.5400	73.7000	70.5400	72.9500	+4.513%	49,710	+3.564%
2026-07-20	69.6200	70.3800	67.8100	69.8000	+0.823%	40,891	+8.238%
2026-07-17	71.6100	71.6100	68.8200	69.2300	-3.485%	49,942	+9.129%
2026-07-16	71.4000	72.8900	70.9750	71.7300	+0.392%	48,352	+5.326%
2026-07-15	72.4400	72.4400	70.1900	71.4500	-0.363%	42,668	+5.738%
2026-07-14	71.0100	72.2800	70.8700	71.7100	+0.547%	49,081	+5.355%
2026-07-13	70.5800	72.7000	70.5600	71.3200	+1.581%	48,443	+5.931%
2026-07-10	68.9300	70.9000	68.8000	70.2100	+1.783%	43,816	+7.606%
2026-07-09	70.8900	71.1100	67.8000	68.9800	-0.304%	66,384	+9.524%
2026-07-08	68.4900	69.8900	67.8900	69.1900	+1.526%	49,394	+9.192%
2026-07-07	68.3600	69.7428	67.8500	68.1500	-0.974%	48,235	+10.858%
2026-07-06	66.8000	69.9199	66.1950	68.8200	+3.676%	51,449	+9.779%
2026-07-02	67.0200	69.2600	65.8400	66.3800	-0.075%	59,506	+13.814%
2026-07-01	66.2400	67.4400	65.3700	66.4300	+0.090%	62,827	+13.729%
2026-06-30	66.4900	66.5200	64.8600	66.3700	-0.195%	48,998	+13.832%
2026-06-29	66.5200	67.5100	65.5300	66.5000	+0.226%	58,542	+13.609%
2026-06-26	67.5100	68.4100	65.8100	66.3500	-2.153%	48,768	+13.866%
2026-06-25	69.1500	69.7475	67.0700	67.8100	-0.659%	49,354	+11.414%
2026-06-24	69.6200	70.0800	67.5000	68.2600	-0.626%	77,143	+10.680%
2026-06-23	68.5000	69.9000	67.9800	68.6900	-0.319%	29,228	+9.987%
2026-06-22	67.5600	70.1145	67.5600	68.9100	+0.452%	67,255	+9.636%
2026-06-18	69.0000	69.5700	66.1100	68.6000	+0.058%	115,856	+10.131%
2026-06-17	69.4400	70.4000	67.9000	68.5600	-1.267%	69,458	+10.195%
2026-06-16	71.8300	71.8300	68.0600	69.4400	-3.327%	61,540	+8.799%
2026-06-15	72.0000	72.5000	70.1700	71.8300	+0.433%	50,481	+5.179%
2026-06-12	67.9800	73.0000	67.9800	71.5200	+5.440%	181,284	+5.635%
2026-06-11	66.3600	68.4300	66.2300	67.8300	+2.679%	41,423	+11.381%
2026-06-10	67.0000	67.4500	65.5400	66.0600	-1.521%	51,751	+14.366%
2026-06-09	66.5500	67.5300	63.5500	67.0800	+0.254%	35,859	+12.627%
2026-06-08	66.7300	67.3899	65.8200	66.9100	+0.723%	86,130	+12.913%
2026-06-05	65.4000	67.4648	65.2500	66.4300	+0.652%	76,036	+13.729%
2026-06-04	65.3300	66.3400	64.1500	66.0000	+1.149%	63,429	+14.470%
2026-06-03	65.5000	66.4300	65.0176	65.2500	-0.851%	32,460	+15.785%
2026-06-02	66.5500	66.9900	65.1749	65.8100	-0.514%	39,597	+14.800%
2026-06-01	63.8000	66.9700	63.7600	66.1500	+3.846%	207,243	+14.210%
2026-05-29	65.2100	66.0750	62.9800	63.7000	-2.316%	49,214	+18.603%
2026-05-28	65.2800	66.9900	64.5565	65.2100	-1.197%	86,011	+15.856%
2026-05-27	65.6400	66.7100	64.0000	66.0000	+1.041%	64,670	+14.470%
2026-05-26	66.0000	68.4500	64.5100	65.3200	+0.169%	113,390	+15.661%
2026-05-22	73.9600	73.9600	64.1175	65.2100	-12.972%	170,447	+15.856%
2026-05-21	73.6800	78.7600	72.0100	74.9300	+5.239%	112,676	+0.827%
2026-05-20	67.3000	71.2050	67.3000	71.2000	+6.221%	46,520	+6.110%
2026-05-19	69.6300	69.6300	65.9504	67.0300	-4.051%	72,453	+12.711%
2026-05-18	69.5400	71.7400	68.5700	69.8600	+0.316%	56,490	+8.145%
2026-05-15	68.8200	71.0800	65.1700	69.6400	-0.457%	67,520	+8.487%
2026-05-14	70.8800	72.2850	69.4700	69.9600	-1.284%	37,685	+7.990%
2026-05-13	72.0000	72.0000	69.4500	70.8700	-1.364%	44,303	+6.604%
2026-05-12	70.6800	72.5400	69.9100	71.8500	+0.391%	34,517	+5.150%
2026-05-11	73.1100	73.4500	70.0200	71.5700	-2.213%	41,007	+5.561%
2026-05-08	73.0900	74.7600	72.6950	73.1900	+1.259%	28,034	+3.224%
2026-05-07	74.6900	74.7400	71.7000	72.2800	-2.980%	38,455	+4.524%
2026-05-06	73.1000	74.5000	71.1300	74.5000	+3.372%	62,855	+1.409%
2026-05-05	68.7100	73.4500	68.7100	72.0700	+5.365%	74,809	+4.829%
2026-05-04	70.4100	70.8800	68.0000	68.4000	-3.075%	101,739	+10.453%
2026-05-01	70.1200	70.9350	67.5484	70.5700	+0.800%	70,466	+7.057%
2026-04-30	70.8200	72.1600	70.0100	70.0100	-1.074%	38,864	+7.913%
2026-04-29	71.5700	72.9200	70.0600	70.7700	-1.111%	85,179	+6.754%
2026-04-28	69.2100	71.8450	69.2100	71.5650	+3.090%	30,310	+5.568%
2026-04-27	67.6700	71.2500	67.1100	69.4200	+2.043%	58,021	+8.830%
2026-04-24	68.7000	69.7900	67.1700	68.0300	-1.011%	56,424	+11.054%
2026-04-23	68.1700	69.5400	67.4310	68.7250	+0.328%	50,373	+9.931%
2026-04-22	67.5600	68.6651	66.2900	68.5000	+1.707%	48,807	+10.292%
2026-04-21	70.6300	70.8900	66.8750	67.3500	-4.441%	51,374	+12.175%
2026-04-20	72.9500	72.9500	70.1100	70.4800	-2.355%	75,808	+7.194%
2026-04-17	73.2000	74.7500	70.7300	72.1800	+0.250%	137,768	+4.669%
2026-04-16	70.2500	72.7200	70.2500	72.0000	+1.637%	58,076	+4.931%
2026-04-15	70.0000	71.2800	68.5000	70.8400	+1.316%	53,904	+6.649%
2026-04-14	69.6500	71.4700	68.7361	69.9200	+0.822%	42,165	+8.052%
2026-04-13	67.9200	70.0614	67.8650	69.3500	+1.686%	105,731	+8.940%
2026-04-10	67.0600	69.4500	66.5000	68.2000	+2.326%	102,309	+10.777%
2026-04-09	69.2300	69.6900	65.4200	66.6500	-3.727%	63,542	+13.353%
2026-04-08	66.9500	69.3900	66.9500	69.2300	+6.328%	117,867	+9.129%
2026-04-07	66.8000	67.7000	64.3400	65.1100	-3.811%	96,220	+16.034%
2026-04-06	67.5500	68.2500	66.1201	67.6900	+0.609%	90,399	+11.612%
2026-04-02	66.3600	68.1799	65.8700	67.2800	-0.134%	105,638	+12.292%
2026-04-01	66.6000	68.5000	64.8861	67.3700	+0.778%	287,271	+12.142%
2026-03-31	62.4500	66.9500	62.4500	66.8500	+7.788%	114,900	+13.014%
2026-03-30	61.2000	63.5100	60.0800	62.0200	+1.990%	253,905	+21.816%
2026-03-27	62.5000	64.0050	59.5500	60.8100	-2.875%	84,487	+24.239%
2026-03-26	62.0200	65.0000	62.0000	62.6100	-0.191%	105,785	+20.668%
2026-03-25	68.8900	68.8900	62.2300	62.7300	-7.736%	131,523	+20.437%
2026-03-24	66.2100	69.0000	66.0700	67.9900	+2.688%	110,673	+11.119%
2026-03-23	66.3400	68.4899	65.3900	66.2100	+1.084%	74,608	+14.107%
2026-03-20	70.1100	70.1100	64.6750	65.5000	-6.921%	79,350	+15.344%
2026-03-19	67.6400	70.8500	66.6900	70.3700	+2.610%	96,590	+7.361%
2026-03-18	68.5500	70.0450	67.7400	68.5800	+0.007%	79,612	+10.163%
2026-03-17	66.7300	69.4943	66.7300	68.5750	+2.989%	50,746	+10.171%
2026-03-16	63.6600	66.7600	63.6600	66.5850	+5.690%	96,556	+13.464%
2026-03-13	65.3400	65.4400	62.5000	63.0000	-3.581%	39,635	+19.921%
2026-03-12	67.4000	68.1630	64.8350	65.3400	-3.500%	69,645	+15.626%
2026-03-11	66.2900	67.7100	64.7050	67.7100	+2.235%	53,475	+11.579%
2026-03-10	65.2000	68.2200	64.2050	66.2300	+0.914%	55,937	+14.072%
2026-03-09	63.4100	65.7400	62.0000	65.6300	+1.343%	80,338	+15.115%
2026-03-06	67.7800	68.6350	64.1000	64.7600	-4.793%	112,951	+16.662%
2026-03-05	68.0900	68.9901	66.4750	68.0200	-0.628%	148,668	+11.070%
2026-03-04	67.6300	69.8999	66.5501	68.4500	+2.363%	55,265	+10.373%
2026-03-03	68.3900	68.3900	62.7400	66.8700	-4.225%	124,714	+12.980%
2026-03-02	69.0600	72.8650	68.1400	69.8200	+1.571%	124,489	+8.207%
2026-02-27	65.5400	69.4800	64.7950	68.7400	+4.883%	76,212	+9.907%
2026-02-26	63.1100	65.8200	62.0500	65.5400	+4.048%	128,872	+15.273%
2026-02-25	59.5900	63.8700	59.4000	62.9900	+0.913%	110,334	+19.940%
2026-02-24	61.6500	62.9200	60.4150	62.4200	+2.328%	36,317	+21.035%
2026-02-23	60.6900	61.2900	58.8450	61.0000	+0.197%	37,487	+23.852%
2026-02-20	59.8100	61.4400	58.6300	60.8800	+1.738%	60,035	+24.097%
2026-02-19	58.6800	60.9899	58.4600	59.8400	+1.527%	56,696	+26.253%
2026-02-18	59.4500	60.3100	57.8600	58.9400	+0.068%	44,146	+28.181%
2026-02-17	56.5500	61.9900	56.4400	58.9000	+4.156%	68,291	+28.268%
2026-02-13	55.6500	57.2399	55.2585	56.5500	+1.782%	13,056	+33.599%
2026-02-12	57.5500	58.0217	54.7500	55.5600	-3.307%	25,651	+35.979%
2026-02-11	57.0300	58.4900	55.7550	57.4600	+1.376%	49,227	+31.483%
2026-02-10	54.8500	57.0000	54.2200	56.6800	+5.944%	40,093	+33.292%
2026-02-09	53.3800	55.2090	53.2500	53.5000	0.000%	25,817	+41.215%
2026-02-06	54.0100	54.6072	52.9800	53.5000	+0.753%	29,752	+41.215%
2026-02-05	53.0500	54.4100	52.3700	53.1000	-0.580%	29,594	+42.279%
2026-02-04	55.5000	55.5100	51.6501	53.4100	-3.505%	46,550	+41.453%
2026-02-03	57.1400	57.1400	54.3800	55.3500	-2.070%	33,860	+36.495%
2026-02-02	57.1200	57.9900	56.0001	56.5200	-1.154%	32,128	+33.669%
2026-01-30	57.6500	58.0200	56.0000	57.1800	-1.414%	31,205	+32.127%
2026-01-29	57.1300	58.5500	56.0700	58.0000	+1.987%	30,235	+30.259%
2026-01-28	56.0500	57.6100	55.5050	56.8700	+2.192%	30,739	+32.847%
2026-01-27	54.9900	56.2550	54.8500	55.6500	+1.700%	15,346	+35.759%
2026-01-26	53.5000	55.1999	53.1400	54.7200	+2.587%	14,556	+38.067%
2026-01-23	53.8400	54.3600	53.3310	53.3400	-0.800%	20,294	+41.639%
2026-01-22	53.0900	54.1529	52.5800	53.7700	+2.400%	20,194	+40.506%
2026-01-21	52.7800	54.4000	52.4800	52.5100	-0.266%	39,899	+43.877%
2026-01-20	53.2000	53.9650	52.6100	52.6500	-2.265%	30,181	+43.495%
2026-01-16	55.0200	55.8100	53.4805	53.8700	-2.321%	33,952	+40.245%
2026-01-15	55.4700	55.5400	54.2900	55.1500	-0.361%	19,432	+36.990%
2026-01-14	54.5400	55.9200	54.3300	55.3500	+2.311%	43,346	+36.495%
2026-01-13	55.3900	56.4200	53.9200	54.1000	-2.276%	35,705	+39.649%
2026-01-12	55.2000	57.7000	53.5000	55.3600	+0.545%	40,839	+36.470%
2026-01-09	55.4800	55.8050	54.1600	55.0600	+0.200%	36,291	+37.214%
2026-01-08	55.7700	56.2200	53.5600	54.9500	-1.417%	51,764	+37.489%
2026-01-07	54.7500	55.7800	54.0001	55.7400	+2.181%	39,195	+35.540%
2026-01-06	54.5500	55.5000	53.6950	54.5500	+0.832%	32,352	+38.497%
2026-01-05	54.3000	55.3800	53.0000	54.1000	-0.221%	25,286	+39.649%
2026-01-02	54.9900	55.0000	53.2600	54.2200	-0.696%	31,498	+39.340%
2025-12-31	54.9900	56.4999	53.8050	54.6000	-0.799%	45,744	+38.370%
2025-12-30	56.4300	56.6944	55.0000	55.0400	-2.506%	33,692	+37.264%
2025-12-29	54.5000	57.1000	54.5000	56.4550	+3.759%	46,053	+33.823%
2025-12-26	54.6000	55.1500	53.8350	54.4100	-0.110%	24,416	+38.853%
2025-12-24	54.5600	55.1500	53.5700	54.4700	-0.165%	13,277	+38.700%
2025-12-23	54.4700	55.3400	51.0000	54.5600	-0.256%	37,811	+38.471%
2025-12-22	53.7200	55.4227	53.5200	54.7000	+1.278%	31,400	+38.117%
2025-12-19	54.1200	55.4900	52.8200	54.0100	-0.092%	36,373	+39.882%
2025-12-18	54.9200	55.7700	54.0100	54.0600	-0.935%	29,009	+39.752%
2025-12-17	56.5000	58.9000	54.5200	54.5700	-2.866%	31,297	+38.446%
2025-12-16	56.2200	57.6532	55.6100	56.1800	+0.537%	33,204	+34.478%
2025-12-15	56.0000	58.2600	55.5650	55.8800	+1.342%	50,660	+35.200%
2025-12-12	58.2400	58.5770	54.9000	55.1400	-5.241%	44,688	+37.015%
2025-12-11	59.3100	59.3105	57.3500	58.1900	-1.373%	23,104	+29.833%
2025-12-10	58.8800	60.1600	58.2000	59.0000	+0.289%	29,636	+28.051%
2025-12-09	60.9120	61.3900	58.0501	58.8300	-4.240%	38,334	+28.421%
2025-12-08	62.1300	63.9900	61.0700	61.4350	-0.558%	50,220	+22.976%
2025-12-05	63.0000	63.4252	61.2200	61.7800	-1.105%	28,835	+22.289%
2025-12-04	62.2700	64.0000	62.0600	62.4700	+1.182%	31,332	+20.938%
2025-12-03	61.7400	63.0000	61.2850	61.7400	+0.105%	56,921	+22.368%
2025-12-02	61.0900	61.8800	59.7200	61.6750	+1.993%	36,530	+22.497%
2025-12-01	59.8900	61.1973	59.5100	60.4700	+0.299%	57,152	+24.938%
2025-11-28	59.9000	60.2900	58.8300	60.2900	+0.702%	18,765	+25.311%
2025-11-26	59.0000	60.0551	58.8799	59.8700	+1.526%	18,079	+26.190%
2025-11-25	59.2000	59.2000	57.8950	58.9700	+0.890%	36,071	+28.116%
2025-11-24	57.9200	59.4200	57.5700	58.4500	+0.915%	28,805	+29.256%
2025-11-21	57.0100	58.9900	57.0100	57.9200	+0.695%	44,445	+30.439%
2025-11-20	60.5900	61.0000	57.3400	57.5200	-3.100%	41,949	+31.346%
2025-11-19	57.2500	60.8600	57.2500	59.3600	+6.456%	73,485	+27.274%
2025-11-18	61.8000	61.8000	53.4401	55.7600	-9.407%	71,840	+35.491%
2025-11-17	59.5600	61.8200	59.5600	61.5500	+3.038%	45,134	+22.746%
2025-11-14	59.9800	60.7399	59.1500	59.7350	-0.756%	17,391	+26.475%
2025-11-13	61.2400	61.4300	58.9000	60.1900	-1.634%	25,512	+25.519%
2025-11-12	59.2000	61.5100	59.0701	61.1900	+2.719%	29,732	+23.468%
2025-11-11	59.0100	61.0099	58.5000	59.5700	+1.258%	32,549	+26.826%
2025-11-10	58.5000	59.9500	56.8400	58.8300	+1.589%	47,029	+28.421%
2025-11-07	57.0100	58.1600	56.6272	57.9100	+1.739%	22,884	+30.461%
2025-11-06	58.5000	59.1700	56.1400	56.9200	-3.770%	59,904	+32.730%
2025-11-05	57.0300	59.4250	56.4686	59.1500	+4.137%	44,924	+27.726%
2025-11-04	59.3100	59.3100	56.2400	56.8000	-4.921%	33,082	+33.011%
2025-11-03	57.6300	59.9900	57.0000	59.7400	+3.823%	34,053	+26.465%
2025-10-31	58.3900	58.8999	57.0600	57.5400	-1.456%	20,324	+31.300%
2025-10-30	56.1600	58.9300	56.1600	58.3900	+3.915%	21,759	+29.389%
2025-10-29	57.0400	58.6372	56.0100	56.1900	-1.490%	26,919	+34.455%
2025-10-28	54.9400	59.1009	54.9400	57.0400	+3.860%	42,853	+32.451%
2025-10-27	55.6700	56.7799	54.6800	54.9200	-0.992%	22,001	+37.564%
2025-10-24	56.6500	57.1450	54.9309	55.4700	-0.413%	19,310	+36.200%
2025-10-23	54.8900	56.4150	54.1300	55.7000	+1.273%	41,417	+35.637%
2025-10-22	54.6800	55.0500	53.6100	55.0000	+0.954%	26,340	+37.364%
2025-10-21	55.0500	55.7200	54.2200	54.4800	-1.098%	16,232	+38.675%
2025-10-20	56.3300	57.8800	54.3359	55.0850	-0.784%	26,979	+37.152%
2025-10-17	54.9400	56.5600	53.6100	55.5200	-0.054%	27,877	+36.077%
2025-10-16	56.6400	57.4003	54.9901	55.5500	-1.559%	21,292	+36.004%
2025-10-15	56.5900	57.8753	56.0000	56.4300	+0.409%	19,928	+33.883%
2025-10-14	57.9000	58.3550	55.5746	56.2000	-3.170%	35,717	+34.431%
2025-10-13	54.5400	58.7541	54.5400	58.0400	+8.689%	68,574	+30.169%
2025-10-10	56.1400	57.1900	53.2900	53.4000	-5.041%	30,817	+41.479%
2025-10-09	55.9000	57.1800	55.9000	56.2350	+0.303%	33,119	+34.347%
2025-10-08	57.2000	57.6200	55.0100	56.0650	-0.752%	59,833	+34.754%
2025-10-07	57.2100	57.2550	54.9701	56.4900	-1.714%	55,101	+33.740%
2025-10-06	57.9200	58.0400	56.8000	57.4750	-0.528%	36,962	+31.448%
2025-10-03	58.1800	59.1559	56.5100	57.7800	-0.858%	41,601	+30.755%
2025-10-02	60.6300	61.0350	57.2900	58.2800	-4.018%	42,756	+29.633%
2025-10-01	59.1000	61.5400	59.0300	60.7200	+1.862%	41,208	+24.424%
2025-09-30	59.2200	59.7800	58.5270	59.6100	+0.320%	45,787	+26.740%
2025-09-29	62.0300	62.4099	58.0000	59.4200	-4.130%	101,847	+27.146%
2025-09-26	62.2700	63.0010	61.9100	61.9800	-0.546%	20,954	+21.894%
2025-09-25	60.8000	62.6450	60.1200	62.3200	+1.664%	32,149	+21.229%
2025-09-24	62.5100	63.4950	61.2900	61.3000	-1.668%	33,269	+23.246%
2025-09-23	64.5000	66.0000	61.9000	62.3400	-4.181%	100,975	+21.190%
2025-09-22	62.6000	65.5000	62.6000	65.0600	+4.029%	44,042	+16.124%
2025-09-19	64.2400	64.6409	62.2700	62.5400	-1.744%	31,882	+20.803%
2025-09-18	63.7900	64.1100	62.3000	63.6500	+0.126%	30,785	+18.696%
2025-09-17	62.1900	64.9900	61.8539	63.5700	+2.831%	42,823	+18.845%
2025-09-16	63.3400	63.6000	61.6700	61.8200	-2.837%	26,712	+22.210%
2025-09-15	64.2900	64.3200	62.2800	63.6250	-0.532%	39,580	+18.743%
2025-09-12	62.7700	64.9899	62.7700	63.9650	+1.371%	31,436	+18.111%
2025-09-11	62.4800	63.2000	61.0750	63.1000	+1.865%	32,198	+19.731%
2025-09-10	62.1500	63.0900	61.2191	61.9450	-0.362%	43,764	+21.963%
2025-09-09	63.1700	63.9685	61.6000	62.1700	-3.448%	43,661	+21.522%
2025-09-08	62.5000	64.4900	62.5000	64.3900	+4.039%	55,577	+17.332%
2025-09-05	61.7700	62.0000	60.4241	61.8900	+0.194%	21,095	+22.071%
2025-09-04	62.1000	62.6600	60.5000	61.7700	+0.537%	28,352	+22.309%
2025-09-03	60.7000	61.4400	59.4000	61.4400	+0.647%	59,541	+22.965%
2025-09-02	62.2700	62.3100	60.1994	61.0450	-1.967%	34,077	+23.761%
2025-08-29	61.6300	63.0000	61.0100	62.2700	+0.306%	34,025	+21.326%
2025-08-28	62.1800	62.7937	60.9600	62.0800	-0.145%	30,611	+21.698%
2025-08-27	64.3400	64.4500	61.7700	62.1700	-1.986%	29,618	+21.522%
2025-08-26	61.7500	64.4500	61.0700	63.4300	+2.240%	50,804	+19.108%
2025-08-25	65.0000	65.0000	60.5200	62.0400	-3.963%	79,917	+21.776%
2025-08-22	63.5000	65.5000	63.1500	64.6000	+1.941%	58,614	+16.950%
2025-08-21	62.9000	63.9100	62.2500	63.3700	+0.747%	68,760	+19.220%
2025-08-20	61.7000	63.1900	60.0100	62.9000	+2.127%	67,400	+20.111%
2025-08-19	61.0800	62.5000	60.7100	61.5900	+1.433%	79,644	+22.666%
2025-08-18	60.0000	61.2500	58.3200	60.7200	+1.623%	60,964	+24.424%
2025-08-15	56.3500	59.9300	55.9000	59.7500	+6.639%	94,154	+26.444%
2025-08-14	55.5100	56.9500	53.7600	56.0300	-0.762%	34,023	+34.838%
2025-08-13	53.6000	56.6594	53.1250	56.4600	+10.005%	153,628	+33.812%
2025-08-12	49.8500	52.0000	49.0000	51.3250	+2.928%	30,545	+47.199%
2025-08-11	49.7800	50.9854	49.2000	49.8650	-0.130%	24,349	+51.509%
2025-08-08	51.5900	52.7500	49.0500	49.9300	-2.604%	25,157	+51.312%
2025-08-07	53.0000	53.4899	50.8947	51.2650	-3.274%	36,432	+47.372%
2025-08-06	52.5000	53.1500	52.2400	53.0000	+1.068%	48,249	+42.547%
2025-08-05	51.0000	52.9899	49.5901	52.4400	+2.093%	30,181	+44.069%
2025-08-04	51.8400	52.1700	51.0501	51.3650	-0.146%	23,427	+47.085%
2025-08-01	51.4800	52.4599	48.8900	51.4400	-0.599%	45,700	+46.870%
2025-07-31	51.3100	52.3037	51.1000	51.7500	+0.661%	28,528	+45.990%
2025-07-30	52.7400	52.9100	50.9601	51.4100	-2.522%	33,597	+46.956%
2025-07-29	51.8300	53.0500	50.8601	52.7400	+1.972%	61,522	+43.250%
2025-07-28	51.6300	51.7200	50.6100	51.7200	-0.087%	22,366	+46.075%
2025-07-25	51.7900	52.0000	51.3552	51.7650	-0.241%	30,094	+45.948%
2025-07-24	51.1700	51.8900	49.8500	51.8900	+1.765%	22,544	+45.596%
2025-07-23	50.7000	51.5000	50.5200	50.9900	+0.870%	56,677	+48.166%
2025-07-22	49.8000	50.8999	49.7950	50.5500	+1.998%	30,530	+49.456%
2025-07-21	49.2000	50.2500	49.0000	49.5600	+0.283%	36,174	+52.441%
2025-07-18	49.3500	49.7900	48.7601	49.4200	-0.262%	30,410	+52.873%
2025-07-17	48.6000	50.1100	48.6000	49.5500	+1.808%	36,619	+52.472%
2025-07-16	48.0000	49.1182	48.0000	48.6700	+1.269%	32,158	+55.229%
2025-07-15	48.9200	49.4800	48.0250	48.0600	-0.968%	42,576	+57.199%
2025-07-14	49.0400	49.2450	47.5100	48.5300	-1.181%	40,860	+55.677%
2025-07-11	47.4000	49.5249	47.3150	49.1100	+3.827%	47,272	+53.838%
2025-07-10	47.0000	48.4999	47.0000	47.3000	+0.874%	37,524	+59.725%
2025-07-09	49.0900	49.3600	46.5901	46.8900	-6.239%	64,802	+61.122%
2025-07-08	48.8500	50.5000	48.7900	50.0100	+4.057%	123,884	+51.070%
2025-07-07	47.9000	49.8100	47.5100	48.0600	+1.168%	60,854	+57.199%
2025-07-03	46.3800	47.7400	46.3800	47.5050	+2.404%	19,182	+59.036%
2025-07-02	46.0000	47.0000	45.7950	46.3900	+1.799%	42,997	+62.858%
2025-07-01	44.7900	46.0000	44.7900	45.5700	+1.901%	46,276	+65.789%
2025-06-30	45.6900	45.6900	43.6000	44.7200	-1.779%	48,412	+68.940%
2025-06-27	45.4600	46.1500	45.2000	45.5300	-0.416%	26,811	+65.935%
2025-06-26	46.6700	46.6700	44.8201	45.7200	-2.266%	45,721	+65.245%
2025-06-25	47.8800	47.8800	44.8101	46.7800	-1.805%	63,657	+61.501%
2025-06-24	46.4200	47.6700	46.3300	47.6400	+3.005%	54,804	+58.585%
2025-06-23	44.8500	46.6850	44.8200	46.2500	+3.283%	52,798	+63.351%
2025-06-20	46.3700	47.0000	44.5000	44.7800	-1.992%	59,252	+68.714%
2025-06-18	49.0000	50.8236	45.0300	45.6900	+1.466%	109,080	+65.353%
2025-06-17	44.6200	45.4900	44.3200	45.0300	+1.146%	48,207	+67.777%
2025-06-16	44.6900	45.7500	44.0600	44.5200	+2.087%	54,946	+69.699%
2025-06-13	43.4900	43.9338	42.4709	43.6100	+0.023%	20,070	+73.240%
2025-06-12	42.8600	44.0800	42.7500	43.6000	+0.856%	20,792	+73.280%
2025-06-11	41.4500	43.2600	41.4400	43.2300	+4.673%	33,869	+74.763%
2025-06-10	41.6000	42.1900	41.1700	41.3000	+0.267%	31,330	+82.930%
2025-06-09	41.0800	42.6499	40.8600	41.1900	+0.832%	28,332	+83.418%
2025-06-06	40.6300	40.9950	39.5863	40.8500	+0.665%	14,279	+84.945%
2025-06-05	39.4900	41.0600	39.2650	40.5800	+3.362%	49,176	+86.175%
2025-06-04	38.6357	39.5350	38.6357	39.2600	+0.977%	13,046	+92.435%
2025-06-03	38.5000	39.1000	38.0000	38.8800	+0.830%	30,288	+94.316%
2025-06-02	38.6800	38.6800	38.1251	38.5600	+0.600%	16,144	+95.928%
2025-05-30	37.9900	38.5850	37.7166	38.3300	+0.340%	15,422	+97.104%
2025-05-29	37.8447	38.5000	37.5200	38.2000	+1.461%	13,617	+97.775%
2025-05-28	37.8000	38.1828	37.6500	37.6500	-0.502%	7,901	+100.664%
2025-05-27	37.9400	38.6850	37.7500	37.8400	+0.026%	17,283	+99.656%
2025-05-23	37.5600	38.2206	37.4000	37.8300	-1.201%	10,530	+99.709%
2025-05-22	37.6200	39.2400	37.6200	38.2900	-1.694%	14,361	+97.310%
2025-05-21	38.9900	39.4000	37.5500	38.9500	-0.103%	24,706	+93.967%
2025-05-20	38.0500	39.1100	37.8200	38.9900	+3.012%	14,528	+93.768%
2025-05-19	38.7500	39.3041	37.5050	37.8500	-2.323%	41,768	+99.604%
2025-05-16	37.6500	39.3800	37.6100	38.7500	+3.361%	34,946	+94.968%
2025-05-15	38.0500	38.3346	37.1100	37.4900	-0.319%	17,843	+101.520%
2025-05-14	38.8300	38.8800	37.6100	37.6100	-2.917%	18,497	+100.877%
2025-05-13	38.4200	38.8328	38.0650	38.7400	+0.820%	34,012	+95.018%
2025-05-12	36.8100	38.7600	35.8000	38.4250	+8.729%	65,225	+96.617%
2025-05-09	33.7600	35.4300	33.7600	35.3400	+0.312%	13,134	+113.780%
2025-05-08	35.1500	35.6300	34.8920	35.2300	+1.279%	14,070	+114.448%
2025-05-07	34.8400	35.2800	34.2000	34.7850	-0.014%	13,696	+117.191%
2025-05-06	34.0000	35.0000	33.8800	34.7900	+2.777%	24,757	+117.160%
2025-05-05	32.3700	34.3204	32.3700	33.8500	+4.669%	51,017	+123.191%
2025-05-02	32.4999	33.0000	32.2400	32.3400	+0.716%	12,086	+133.612%
2025-05-01	31.1300	32.9999	30.7200	32.1100	+3.148%	26,769	+135.285%
2025-04-30	31.2100	31.2100	30.5200	31.1300	-0.575%	10,652	+142.692%
2025-04-29	31.4400	31.7500	30.8750	31.3100	+0.837%	9,773	+141.297%
2025-04-28	31.2100	31.3452	30.8993	31.0500	-0.257%	10,358	+143.317%
2025-04-25	31.0300	31.7900	30.3835	31.1300	+0.810%	22,333	+142.692%
2025-04-24	30.2200	31.7000	30.2200	30.8800	+2.557%	23,471	+144.657%
2025-04-23	28.3900	30.5000	28.3900	30.1100	+6.697%	25,889	+150.913%
2025-04-22	29.2000	29.2000	28.2200	28.2200	-3.356%	20,629	+167.718%
2025-04-21	29.4500	29.4500	28.5150	29.2000	-0.680%	14,974	+158.733%
2025-04-17	29.0700	29.5346	28.8729	29.4000	+1.660%	26,498	+156.973%
2025-04-16	28.7900	29.2800	28.6731	28.9200	+0.277%	11,938	+161.238%
2025-04-15	29.1900	29.3900	28.6750	28.8400	-1.805%	14,591	+161.963%
2025-04-14	29.9100	29.9999	28.4800	29.3700	-0.575%	26,789	+157.235%
2025-04-11	28.5000	29.8500	28.5000	29.5400	+3.035%	14,027	+155.755%
2025-04-10	29.5000	29.6200	27.6814	28.6700	-2.682%	34,096	+163.516%
2025-04-09	27.8300	29.9300	27.8000	29.4600	+6.239%	26,669	+156.449%
2025-04-08	28.7000	30.0000	27.2113	27.7300	-1.422%	54,996	+172.449%
2025-04-07	26.3600	29.3200	26.3000	28.1300	+3.419%	68,471	+168.574%
2025-04-04	28.7400	29.1500	26.8000	27.2000	-8.046%	76,487	+177.757%
2025-04-03	30.3400	30.3600	29.1000	29.5800	-4.734%	58,622	+155.409%
2025-04-02	31.6500	31.9899	30.8230	31.0500	-2.389%	22,217	+143.317%
2025-04-01	30.6500	31.8403	30.6500	31.8100	+3.785%	15,680	+137.504%
2025-03-31	30.4900	30.9000	30.1400	30.6500	-0.228%	21,355	+146.493%
2025-03-28	30.3000	30.8900	30.3000	30.7200	+1.152%	22,298	+145.931%
2025-03-27	31.2600	31.6000	30.3700	30.3700	-2.847%	25,065	+148.765%
2025-03-26	31.3700	31.8500	31.0200	31.2600	-1.263%	17,045	+141.683%
2025-03-25	31.0800	31.6700	30.9561	31.6600	+1.637%	14,652	+138.629%
2025-03-24	30.9400	31.4000	30.7611	31.1500	+1.268%	26,889	+142.536%
2025-03-21	31.6000	31.6200	30.6000	30.7600	-1.473%	36,097	+145.611%
2025-03-20	31.5100	31.9600	31.1500	31.2200	-0.952%	28,687	+141.992%
2025-03-19	30.4600	32.2600	30.4600	31.5200	+5.630%	68,301	+139.689%
2025-03-18	28.4000	29.9400	28.3577	29.8400	-11.270%	79,403	+153.184%
2025-03-17	32.5500	33.6500	32.4768	33.6300	+3.223%	30,629	+124.651%
2025-03-14	32.9000	33.2600	32.2000	32.5800	+0.246%	24,788	+131.891%
2025-03-13	33.1600	33.6000	32.2200	32.5000	-2.167%	13,068	+132.462%
2025-03-12	32.4400	33.9500	31.9615	33.2200	+2.247%	52,809	+127.423%
2025-03-11	32.3100	32.7300	31.7500	32.4900	-0.733%	57,365	+132.533%
2025-03-10	33.4700	33.5140	31.9200	32.7300	-2.152%	67,035	+130.828%
2025-03-07	32.7300	34.1750	32.6040	33.4500	+1.641%	33,100	+125.859%
2025-03-06	33.4000	33.9900	32.4000	32.9100	-0.484%	44,952	+129.565%
2025-03-05	33.1900	33.3500	32.6000	33.0700	-0.571%	49,196	+128.455%
2025-03-04	34.1000	34.1000	32.2601	33.2600	-1.276%	57,312	+127.150%
2025-03-03	35.5100	35.8500	33.6000	33.6900	-4.831%	41,887	+124.251%
2025-02-28	34.0000	35.5400	34.0000	35.4000	+5.420%	50,185	+113.418%
2025-02-27	34.4000	35.0000	33.2100	33.5800	-1.177%	37,283	+124.985%
2025-02-26	32.9800	33.9800	32.9800	33.9800	+2.380%	17,847	+122.337%
2025-02-25	32.8800	33.2800	32.4300	33.1900	+0.851%	15,489	+127.629%
2025-02-24	33.8900	33.8900	32.4397	32.9100	-2.719%	30,187	+129.565%
2025-02-21	34.1700	34.8900	33.0200	33.8300	-0.059%	28,211	+123.322%
2025-02-20	33.7500	34.1480	33.5000	33.8500	+0.894%	19,514	+123.191%
2025-02-19	34.6000	34.6000	33.1700	33.5500	-3.398%	18,096	+125.186%
2025-02-18	34.1500	34.8900	34.1500	34.7300	+1.758%	28,286	+117.535%

.dark-mode .ZTPC2l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZTPC2l{ color: #333333; background-color: white; border: 2px solid #333333; }ESEAEuroseas Ltd.(Marshall Islands)stock NASDAQ

ESEA
Euroseas Ltd.(Marshall Islands)
stock NASDAQ