Euroseas Ltd (ESEA) Historical Stock Data
31.81 ↑1.16 (3.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESEA is up 0.10% a day on average. There have been 15 days where Euroseas Ltd closed green and 15 days where ESEA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 30.65 | 31.81 | ↑$1.16 (3.78%) | 30.65 | 31.84 | 15.68K |
| 2025-03-31 | 30.49 | 30.65 | ↑$0.16 (0.52%) | 30.14 | 30.90 | 21.36K |
| 2025-03-28 | 30.30 | 30.72 | ↑$0.42 (1.39%) | 30.30 | 30.89 | 22.30K |
| 2025-03-27 | 31.26 | 30.37 | ↓$0.89 (-2.85%) | 30.37 | 31.60 | 25.07K |
| 2025-03-26 | 31.37 | 31.26 | ↓$0.11 (-0.35%) | 31.02 | 31.85 | 17.05K |
| 2025-03-25 | 31.08 | 31.66 | ↑$0.58 (1.87%) | 30.96 | 31.67 | 14.65K |
| 2025-03-24 | 30.94 | 31.15 | ↑$0.21 (0.68%) | 30.76 | 31.40 | 26.99K |
| 2025-03-21 | 31.60 | 30.76 | ↓$0.84 (-2.66%) | 30.60 | 31.62 | 36.21K |
| 2025-03-20 | 31.51 | 31.22 | ↓$0.29 (-0.92%) | 31.15 | 31.96 | 28.86K |
| 2025-03-19 | 30.46 | 31.52 | ↑$1.06 (3.48%) | 30.46 | 32.26 | 68.30K |
| 2025-03-18 | 28.40 | 29.84 | ↑$1.44 (5.07%) | 28.36 | 29.94 | 79.39K |
| 2025-03-17 | 32.55 | 33.63 | ↑$1.08 (3.32%) | 32.48 | 33.65 | 30.63K |
| 2025-03-14 | 32.90 | 32.58 | ↓$0.32 (-0.97%) | 32.20 | 33.26 | 24.79K |
| 2025-03-13 | 33.16 | 32.50 | ↓$0.66 (-1.99%) | 32.22 | 33.60 | 13.07K |
| 2025-03-12 | 32.44 | 33.22 | ↑$0.78 (2.40%) | 31.96 | 33.95 | 52.92K |
| 2025-03-11 | 32.31 | 32.49 | ↑$0.18 (0.56%) | 31.75 | 32.73 | 57.37K |
| 2025-03-10 | 33.47 | 32.73 | ↓$0.74 (-2.21%) | 31.92 | 33.51 | 67.04K |
| 2025-03-07 | 32.73 | 33.45 | ↑$0.72 (2.20%) | 32.60 | 34.18 | 35.69K |
| 2025-03-06 | 33.40 | 32.91 | ↓$0.49 (-1.47%) | 32.40 | 33.99 | 44.95K |
| 2025-03-05 | 33.19 | 33.07 | ↓$0.12 (-0.36%) | 32.60 | 33.35 | 49.20K |
| 2025-03-04 | 34.10 | 33.26 | ↓$0.84 (-2.46%) | 32.26 | 34.10 | 57.31K |
| 2025-03-03 | 35.51 | 33.69 | ↓$1.82 (-5.13%) | 33.60 | 35.85 | 41.89K |
| 2025-02-28 | 34.00 | 35.40 | ↑$1.40 (4.12%) | 34.00 | 35.54 | 50.19K |
| 2025-02-27 | 34.40 | 33.58 | ↓$0.82 (-2.38%) | 33.21 | 35.00 | 37.08K |
| 2025-02-26 | 32.98 | 33.98 | ↑$1.00 (3.03%) | 32.98 | 33.98 | 17.85K |
| 2025-02-25 | 32.88 | 33.19 | ↑$0.31 (0.94%) | 32.43 | 33.28 | 15.42K |
| 2025-02-24 | 33.89 | 32.91 | ↓$0.98 (-2.89%) | 32.44 | 33.89 | 30.19K |
| 2025-02-21 | 34.17 | 33.83 | ↓$0.34 (-1.00%) | 33.02 | 34.89 | 28.21K |
| 2025-02-20 | 33.75 | 33.85 | ↑$0.10 (0.30%) | 33.50 | 34.15 | 19.51K |
| 2025-02-19 | 34.60 | 33.55 | ↓$1.05 (-3.03%) | 33.17 | 34.60 | 18.10K |
Create an account or log in to view more rows.
$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
$ESEA NOT SELLING.