Euroseas Ltd. - Common Stock (ESEA)

Historical Prices For Euroseas Ltd. - Common Stock (ESEA)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	56.65	57.15	54.93	55.47	19,310	55.47
10/23/2025	54.89	56.41	54.13	55.70	41,417	55.70
10/22/2025	54.68	55.05	53.61	55.00	26,337	55.00
10/21/2025	55.05	55.72	54.22	54.48	16,232	54.48
10/20/2025	56.33	57.88	54.34	55.09	26,979	55.09
10/17/2025	54.94	56.56	53.61	55.52	27,877	55.52
10/16/2025	56.64	57.40	54.99	55.55	21,292	55.55
10/15/2025	56.59	57.88	56.00	56.43	19,928	56.43
10/14/2025	57.90	58.35	55.57	56.20	35,717	56.20
10/13/2025	54.54	58.75	54.54	58.04	68,574	58.04
10/10/2025	56.14	57.19	53.29	53.40	30,817	53.40
10/09/2025	55.90	57.18	55.90	56.23	33,119	56.23
10/08/2025	57.20	57.62	55.01	56.06	59,833	56.06
10/07/2025	57.21	57.26	54.97	56.49	55,101	56.49
10/06/2025	57.92	58.04	56.80	57.48	36,962	57.48
10/03/2025	58.18	59.16	56.51	57.78	41,601	57.78
10/02/2025	60.63	61.03	57.29	58.28	42,749	58.28
10/01/2025	59.10	61.54	59.03	60.72	41,208	60.72
9/30/2025	59.22	59.78	58.53	59.61	45,787	59.61
9/29/2025	62.03	62.41	58.00	59.42	101,847	59.42
9/26/2025	62.27	63.00	61.91	61.98	20,954	61.98
9/25/2025	60.80	62.65	60.12	62.32	32,149	62.32
9/24/2025	62.51	63.49	61.29	61.30	33,269	61.30
9/23/2025	64.50	66.00	61.90	62.34	100,975	62.34
9/22/2025	62.60	65.50	62.60	65.06	43,989	65.06
9/19/2025	64.24	64.64	62.27	62.54	31,882	62.54
9/18/2025	63.79	64.11	62.30	63.65	30,785	63.65
9/17/2025	62.19	64.99	61.85	63.57	42,773	63.57
9/16/2025	63.34	63.60	61.67	61.82	26,663	61.82
9/15/2025	64.29	64.32	62.28	63.63	39,572	63.63
9/12/2025	62.77	64.99	62.77	63.97	31,436	63.97
9/11/2025	62.48	63.20	61.08	63.10	32,174	63.10
9/10/2025	62.15	63.09	61.22	61.95	43,760	61.95
9/09/2025	63.17	63.97	61.60	62.17	43,661	62.17
9/08/2025	62.50	64.49	62.50	64.39	55,577	63.69
9/05/2025	61.77	62.00	60.42	61.89	21,095	61.22
9/04/2025	62.10	62.66	60.50	61.77	28,352	61.10
9/03/2025	60.70	61.44	59.40	61.44	59,541	60.77
9/02/2025	62.27	62.31	60.20	61.05	34,077	60.38
8/29/2025	61.63	63.00	61.01	62.27	34,025	61.59
8/28/2025	62.18	62.79	60.96	62.08	30,611	61.41
8/27/2025	64.34	64.45	61.77	62.17	29,618	61.49
8/26/2025	61.75	64.45	61.07	63.43	50,804	62.74
8/25/2025	65.00	65.00	60.52	62.04	79,851	61.37
8/22/2025	63.50	65.50	63.15	64.60	58,614	63.90
8/21/2025	62.90	63.91	62.25	63.37	68,610	62.68
8/20/2025	61.70	63.19	60.01	62.90	67,400	62.22
8/19/2025	61.08	62.50	60.71	61.59	79,603	60.92
8/18/2025	60.00	61.25	58.32	60.72	60,964	60.06
8/15/2025	56.35	59.93	55.90	59.75	94,154	59.10
8/14/2025	55.51	56.95	53.76	56.03	34,023	55.42
8/13/2025	53.60	56.66	53.13	56.46	153,621	55.85
8/12/2025	49.85	52.00	49.00	51.33	30,545	50.77
8/11/2025	49.78	50.99	49.20	49.87	24,339	49.32
8/08/2025	51.59	52.75	49.05	49.93	25,157	49.39
8/07/2025	53.00	53.49	50.89	51.27	36,429	50.71
8/06/2025	52.50	53.15	52.24	52.99	48,249	52.41
8/05/2025	51.00	52.99	49.59	52.44	30,180	51.87
8/04/2025	51.84	52.17	51.05	51.37	23,427	50.81
8/01/2025	51.48	52.46	48.89	51.44	45,700	50.88
7/31/2025	51.31	52.30	51.10	51.75	28,528	51.19
7/30/2025	52.74	52.91	50.96	51.41	33,597	50.85
7/29/2025	51.83	53.05	50.86	52.74	61,522	52.17
7/28/2025	51.63	51.72	50.61	51.72	22,366	51.16
7/25/2025	51.79	52.00	51.36	51.77	30,094	51.20