Euroseas Ltd. ESEA
66.95 USD -0.10 (-0.15%)
Regular-session close
66.95 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
65.77 Day range 67.31
52.51 52-week range 79.39
- YTD
- +22.62%
- 1 year
- +11.23%
ESEA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 67.31 | 67.31 | 65.77 | 66.95 | -0.10 | -0.15% | 11,798 |
| Nov 12, 2026 | 66.25 | 68.21 | 64.50 | 67.05 | +0.85 | +1.28% | 27,500 |
| Nov 11, 2026 | 65.03 | 66.50 | 65.03 | 66.20 | +1.23 | +1.89% | 19,100 |
| Nov 10, 2026 | 64.17 | 64.97 | 63.80 | 64.97 | +0.35 | +0.54% | 13,500 |
| Nov 9, 2026 | 63.55 | 65.64 | 63.55 | 64.62 | +1.22 | +1.92% | 44,600 |
| Nov 6, 2026 | 63.96 | 64.81 | 62.56 | 63.40 | +0.18 | +0.28% | 39,900 |
| Nov 5, 2026 | 64.47 | 65.57 | 63.22 | 63.22 | -1.85 | -2.84% | 37,600 |
| Nov 4, 2026 | 65.93 | 66.49 | 64.59 | 65.07 | -0.38 | -0.58% | 47,900 |
| Nov 3, 2026 | 65.00 | 65.81 | 64.91 | 65.45 | +0.39 | +0.60% | 24,900 |
| Nov 2, 2026 | 67.66 | 67.66 | 64.86 | 65.06 | -2.21 | -3.29% | 27,900 |
| Oct 30, 2026 | 67.53 | 70.78 | 66.67 | 67.27 | -0.18 | -0.27% | 28,700 |
| Oct 29, 2026 | 66.61 | 68.06 | 66.47 | 67.45 | +1.18 | +1.78% | 29,900 |
| Oct 28, 2026 | 66.91 | 67.60 | 65.99 | 66.27 | +0.08 | +0.12% | 23,300 |
| Oct 27, 2026 | 66.63 | 67.19 | 66.11 | 66.19 | +0.02 | +0.03% | 15,700 |
| Oct 26, 2026 | 66.60 | 66.88 | 65.89 | 66.17 | -0.49 | -0.74% | 24,700 |
| Oct 23, 2026 | 66.27 | 72.00 | 65.77 | 66.66 | +0.39 | +0.59% | 25,000 |
| Oct 22, 2026 | 68.05 | 68.10 | 66.01 | 66.27 | -2.60 | -3.78% | 29,900 |
| Oct 21, 2026 | 67.90 | 70.06 | 67.70 | 68.87 | +1.56 | +2.32% | 27,200 |
| Oct 20, 2026 | 67.08 | 68.00 | 66.89 | 67.31 | +0.72 | +1.08% | 24,500 |
| Oct 19, 2026 | 66.58 | 67.99 | 66.19 | 66.59 | +0.42 | +0.63% | 48,300 |
| Oct 16, 2026 | 67.01 | 67.80 | 66.01 | 66.17 | -1.28 | -1.90% | 33,600 |
| Oct 15, 2026 | 68.74 | 68.74 | 66.79 | 67.45 | -1.50 | -2.18% | 36,200 |
| Oct 14, 2026 | 71.39 | 72.95 | 68.54 | 68.95 | -2.56 | -3.58% | 34,500 |
| Oct 13, 2026 | 71.67 | 71.99 | 70.76 | 71.51 | +0.30 | +0.42% | 26,700 |
| Oct 12, 2026 | 71.38 | 72.72 | 71.21 | 71.21 | -0.03 | -0.04% | 28,000 |
| Oct 9, 2026 | 74.10 | 74.10 | 70.00 | 71.24 | -2.17 | -2.96% | 35,800 |
| Oct 8, 2026 | 72.87 | 74.03 | 72.87 | 73.41 | +0.56 | +0.77% | 26,500 |
| Oct 7, 2026 | 71.77 | 73.48 | 71.77 | 72.85 | +0.63 | +0.87% | 23,700 |
| Oct 6, 2026 | 73.35 | 73.35 | 71.63 | 72.22 | -0.83 | -1.14% | 38,300 |
| Oct 5, 2026 | 73.39 | 74.00 | 72.09 | 73.05 | +0.63 | +0.87% | 23,400 |
| Oct 2, 2026 | 70.51 | 73.00 | 70.24 | 72.42 | +1.91 | +2.71% | 43,500 |
| Oct 1, 2026 | 71.32 | 72.05 | 70.26 | 70.51 | -0.81 | -1.14% | 41,400 |
| Sep 30, 2026 | 71.63 | 72.57 | 71.04 | 71.32 | +0.70 | +0.99% | 44,500 |
| Sep 29, 2026 | 69.62 | 70.82 | 69.37 | 70.62 | +1.41 | +2.04% | 34,900 |
| Sep 28, 2026 | 69.70 | 71.00 | 68.82 | 69.21 | -0.49 | -0.70% | 46,700 |
| Sep 25, 2026 | 71.46 | 71.46 | 69.00 | 69.70 | -1.33 | -1.87% | 35,400 |
| Sep 24, 2026 | 71.57 | 72.34 | 69.79 | 71.03 | -0.54 | -0.75% | 59,200 |
| Sep 23, 2026 | 72.81 | 72.81 | 71.24 | 71.57 | -1.61 | -2.20% | 35,700 |
| Sep 22, 2026 | 75.36 | 75.36 | 72.84 | 73.18 | -2.01 | -2.67% | 23,300 |
| Sep 21, 2026 | 77.16 | 77.53 | 75.04 | 75.19 | -2.40 | -3.09% | 33,400 |
| Sep 18, 2026 | 74.88 | 78.00 | 74.69 | 77.59 | +2.50 | +3.33% | 46,700 |
| Sep 17, 2026 | 75.00 | 77.08 | 74.34 | 75.09 | +0.71 | +0.95% | 155,400 |
| Sep 16, 2026 | 75.09 | 75.44 | 72.78 | 74.38 | -0.95 | -1.26% | 25,700 |
| Sep 15, 2026 | 74.79 | 75.58 | 74.00 | 75.33 | +0.53 | +0.71% | 27,600 |
| Sep 14, 2026 | 74.61 | 74.88 | 73.50 | 74.80 | +0.24 | +0.32% | 46,100 |
| Sep 11, 2026 | 73.73 | 75.03 | 73.73 | 74.56 | +0.91 | +1.24% | 19,500 |
| Sep 10, 2026 | 72.88 | 74.08 | 72.88 | 73.65 | +0.02 | +0.03% | 33,100 |
| Sep 9, 2026 | 73.91 | 74.43 | 72.45 | 73.63 | -0.98 | -1.31% | 29,700 |
| Sep 8, 2026 | 77.00 | 77.00 | 74.61 | 74.61 | -1.74 | -2.28% | 30,500 |
| Sep 4, 2026 | 76.82 | 78.09 | 76.08 | 76.35 | -0.59 | -0.77% | 29,100 |
| Sep 3, 2026 | 76.77 | 77.45 | 76.53 | 76.94 | -0.16 | -0.21% | 30,300 |
| Sep 2, 2026 | 77.38 | 77.46 | 76.09 | 77.10 | +0.37 | +0.48% | 34,100 |
| Sep 1, 2026 | 77.32 | 79.50 | 76.73 | 76.73 | -0.10 | -0.13% | 46,800 |
| Aug 31, 2026 | 76.86 | 77.43 | 75.92 | 76.83 | +0.20 | +0.26% | 36,500 |
| Aug 28, 2026 | 76.47 | 77.00 | 76.18 | 76.63 | +0.19 | +0.25% | 20,600 |
| Aug 27, 2026 | 74.57 | 77.01 | 74.57 | 76.44 | +2.01 | +2.70% | 23,800 |
| Aug 26, 2026 | 76.59 | 78.47 | 73.90 | 74.43 | -2.57 | -3.34% | 34,600 |
| Aug 25, 2026 | 76.72 | 77.97 | 75.74 | 77.00 | +0.21 | +0.27% | 32,300 |
| Aug 24, 2026 | 75.03 | 77.26 | 74.29 | 76.79 | +1.76 | +2.35% | 38,800 |
| Aug 21, 2026 | 74.85 | 77.08 | 74.75 | 75.03 | +0.01 | +0.01% | 43,000 |
| Aug 20, 2026 | 74.55 | 76.08 | 74.55 | 75.02 | +0.47 | +0.63% | 15,900 |
| Aug 19, 2026 | 73.48 | 74.99 | 73.17 | 74.55 | +1.73 | +2.38% | 31,800 |
| Aug 18, 2026 | 77.11 | 77.11 | 72.47 | 72.82 | -4.35 | -5.64% | 40,500 |
| Aug 17, 2026 | 75.02 | 79.25 | 75.02 | 77.17 | +3.37 | +4.57% | 60,800 |
| Aug 14, 2026 | 74.34 | 75.73 | 72.00 | 73.80 | +0.21 | +0.29% | 72,600 |
65 days, newest first. Daily bars as drawn on the ESEA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.