Euroseas Ltd (ESEA) Historical Stock Data
34.22 ↑1.13 (3.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESEA is down -0.64% a day on average. There have been 13 days where Euroseas Ltd closed green and 17 days where ESEA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 32.95 | 34.22 | ↑$1.27 (3.85%) | 32.95 | 34.66 | 61.60K |
| 2024-12-19 | 33.86 | 33.09 | ↓$0.77 (-2.27%) | 32.93 | 34.89 | 118.29K |
| 2024-12-18 | 34.12 | 33.86 | ↓$0.26 (-0.76%) | 33.17 | 34.82 | 97.42K |
| 2024-12-17 | 34.47 | 34.12 | ↓$0.35 (-1.02%) | 33.48 | 34.82 | 67.97K |
| 2024-12-16 | 35.70 | 34.88 | ↓$0.82 (-2.30%) | 34.85 | 35.70 | 58K |
| 2024-12-13 | 36.04 | 35.71 | ↓$0.33 (-0.92%) | 35.50 | 36.44 | 22.99K |
| 2024-12-12 | 35.72 | 35.77 | ↑$0.05 (0.14%) | 35.50 | 36.46 | 37.13K |
| 2024-12-11 | 37.58 | 35.75 | ↓$1.83 (-4.87%) | 35.71 | 37.60 | 51.49K |
| 2024-12-10 | 37.40 | 37.66 | ↑$0.26 (0.70%) | 37.12 | 38.15 | 39.71K |
| 2024-12-09 | 38.64 | 37.44 | ↓$1.20 (-3.11%) | 37.21 | 39.11 | 52.39K |
| 2024-12-06 | 40.14 | 39.11 | ↓$1.03 (-2.57%) | 38.54 | 40.43 | 44.91K |
| 2024-12-05 | 39.27 | 39.65 | ↑$0.38 (0.97%) | 39.00 | 40.73 | 41.07K |
| 2024-12-04 | 39.26 | 39.07 | ↓$0.19 (-0.48%) | 38.83 | 40.47 | 25.17K |
| 2024-12-03 | 39.45 | 39.59 | ↑$0.14 (0.35%) | 38.71 | 40.11 | 25.96K |
| 2024-12-02 | 38.25 | 39.50 | ↑$1.25 (3.27%) | 38.15 | 40.05 | 58.27K |
| 2024-11-29 | 38.70 | 38.10 | ↓$0.60 (-1.55%) | 37.37 | 39.58 | 49.76K |
| 2024-11-27 | 39.35 | 38.67 | ↓$0.68 (-1.73%) | 38.67 | 40.01 | 29.97K |
| 2024-11-26 | 40.35 | 39.38 | ↓$0.97 (-2.40%) | 39.18 | 40.95 | 27.35K |
| 2024-11-25 | 40.51 | 40.73 | ↑$0.22 (0.54%) | 39.13 | 40.81 | 41.96K |
| 2024-11-22 | 39.06 | 40.50 | ↑$1.44 (3.69%) | 38.47 | 41.01 | 60.65K |
| 2024-11-21 | 43.00 | 39.45 | ↓$3.55 (-8.26%) | 39.16 | 43.02 | 106.19K |
| 2024-11-20 | 42.91 | 42.30 | ↓$0.61 (-1.42%) | 41.87 | 43.45 | 38.17K |
| 2024-11-19 | 42.30 | 42.50 | ↑$0.20 (0.47%) | 41.61 | 42.73 | 20.88K |
| 2024-11-18 | 43.02 | 42.37 | ↓$0.65 (-1.51%) | 42.18 | 43.02 | 18.77K |
| 2024-11-15 | 42.06 | 42.77 | ↑$0.71 (1.69%) | 41.75 | 43.00 | 42.76K |
| 2024-11-14 | 40.35 | 41.74 | ↑$1.39 (3.44%) | 40.35 | 41.85 | 28.41K |
| 2024-11-13 | 40.02 | 40.13 | ↑$0.11 (0.27%) | 39.92 | 41.91 | 62.52K |
| 2024-11-12 | 40.00 | 39.92 | ↓$0.08 (-0.20%) | 39.67 | 40.89 | 57.91K |
| 2024-11-11 | 41.49 | 40.15 | ↓$1.34 (-3.23%) | 39.83 | 41.75 | 49.22K |
| 2024-11-08 | 41.65 | 41.68 | ↑$0.03 (0.07%) | 41.01 | 41.83 | 25.29K |
Create an account or log in to view more rows.
$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.
$ESEA we want higher!!!