Euroseas Ltd (ESEA) Historical Stock Data
38.33 ↑0.13 (0.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESEA is up 0.86% a day on average. There have been 17 days where Euroseas Ltd closed green and 13 days where ESEA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 37.99 | 38.33 | ↑$0.34 (0.89%) | 37.72 | 38.59 | 15.42K |
| 2025-05-29 | 37.84 | 38.20 | ↑$0.36 (0.94%) | 37.52 | 38.50 | 13.62K |
| 2025-05-28 | 37.80 | 37.65 | ↓$0.15 (-0.40%) | 37.65 | 38.18 | 7.90K |
| 2025-05-27 | 37.94 | 37.84 | ↓$0.10 (-0.26%) | 37.75 | 38.69 | 17.28K |
| 2025-05-23 | 37.56 | 37.83 | ↑$0.27 (0.72%) | 37.40 | 38.22 | 10.53K |
| 2025-05-22 | 37.62 | 38.29 | ↑$0.67 (1.78%) | 37.62 | 39.24 | 14.36K |
| 2025-05-21 | 38.99 | 38.95 | ↓$0.04 (-0.10%) | 37.55 | 39.40 | 24.71K |
| 2025-05-20 | 38.05 | 38.99 | ↑$0.94 (2.47%) | 37.82 | 39.11 | 14.53K |
| 2025-05-19 | 38.75 | 37.85 | ↓$0.90 (-2.32%) | 37.51 | 39.30 | 41.75K |
| 2025-05-16 | 37.65 | 38.75 | ↑$1.10 (2.92%) | 37.61 | 39.38 | 34.95K |
| 2025-05-15 | 38.05 | 37.49 | ↓$0.56 (-1.47%) | 37.11 | 38.33 | 17.84K |
| 2025-05-14 | 38.83 | 37.61 | ↓$1.22 (-3.14%) | 37.61 | 38.88 | 18.50K |
| 2025-05-13 | 38.42 | 38.74 | ↑$0.32 (0.83%) | 38.07 | 38.83 | 34.01K |
| 2025-05-12 | 36.81 | 38.43 | ↑$1.62 (4.39%) | 35.80 | 38.76 | 65.23K |
| 2025-05-09 | 33.76 | 35.34 | ↑$1.58 (4.68%) | 33.76 | 35.43 | 12.88K |
| 2025-05-08 | 35.15 | 35.23 | ↑$0.08 (0.23%) | 34.89 | 35.63 | 14.07K |
| 2025-05-07 | 34.84 | 34.79 | ↓$0.06 (-0.16%) | 34.20 | 35.28 | 13.69K |
| 2025-05-06 | 34.00 | 34.79 | ↑$0.79 (2.32%) | 33.88 | 35.00 | 24.76K |
| 2025-05-05 | 32.37 | 33.85 | ↑$1.48 (4.57%) | 32.37 | 34.32 | 51.02K |
| 2025-05-02 | 32.50 | 32.34 | ↓$0.16 (-0.49%) | 32.24 | 33.00 | 12.09K |
| 2025-05-01 | 31.13 | 32.11 | ↑$0.98 (3.15%) | 30.72 | 33.00 | 26.75K |
| 2025-04-30 | 31.21 | 31.13 | ↓$0.08 (-0.26%) | 30.52 | 31.21 | 10.65K |
| 2025-04-29 | 31.44 | 31.31 | ↓$0.13 (-0.41%) | 30.88 | 31.75 | 9.77K |
| 2025-04-28 | 31.21 | 31.05 | ↓$0.16 (-0.51%) | 30.90 | 31.35 | 10.36K |
| 2025-04-25 | 31.03 | 31.13 | ↑$0.10 (0.32%) | 30.38 | 31.79 | 22.33K |
| 2025-04-24 | 30.22 | 30.88 | ↑$0.66 (2.18%) | 30.22 | 31.70 | 23.47K |
| 2025-04-23 | 28.39 | 30.11 | ↑$1.72 (6.06%) | 28.39 | 30.50 | 25.89K |
| 2025-04-22 | 29.20 | 28.22 | ↓$0.98 (-3.36%) | 28.22 | 29.20 | 20.63K |
| 2025-04-21 | 29.45 | 29.20 | ↓$0.25 (-0.85%) | 28.52 | 29.45 | 14.97K |
| 2025-04-17 | 29.07 | 29.40 | ↑$0.33 (1.14%) | 28.87 | 29.53 | 26.50K |
Create an account or log in to view more rows.
$ESEA Bearish..
$ESEA Let’s goooo
$ESEA Tendie tickets on discount today!!!
$ESEA we had no volume for days before the last big rip
$ESEA low volume today isn’t necessarily a bad thing
$ESEA eyeing for a scalp
$ESEA what’s next bulls
$ESEA it can go lower
$ESEA Just buy and hold
$ESEA id rather have a dip then rip than a gap and crap