Get the Stockscreener App
15.09
2.58%
-0.40
After Hours:
15.09
Eurodry Ltd Stock (EDRY) Price History
The historical daily chart and data for Eurodry Ltd stock (EDRY), show that the latest closing stock price as of November 18, 2024, is $15.09.
- Eurodry Ltd all-time high stock price is $44.99, occurred on April 21, 2022.
- The lowest Eurodry Ltd stock price recorded was $0.00 on April 22, 2024. Since then, Eurodry Ltd's stock price has risen over to $15.09 now.
- The 52-week high stock price for EDRY is $24.84, representing a 64.61% increase from the current share price, occurred on June 24, 2024.
- The 52-week low stock price for EDRY is $14.62, indicating a -3.11% decrease from the current share price, occurred on November 13, 2024.
- The closing price of Eurodry Ltd (EDRY) stock in the beginning of 2023 was $19.66. The stock closed the year at $17.18, a loss of over -12.59% for the year.
The table below shows more information about EDRY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $15.58 | $15.09 | $0.49 | 2,859.0 | -2.58% |
| Nov 15, 2024 | $15.60 | $15.00 | $0.595 | 2,361.0 | +3.34% |
| Nov 14, 2024 | $15.00 | $14.74 | $0.26 | 3,985.0 | +0.04% |
| Nov 13, 2024 | $15.12 | $14.62 | $0.50 | 4,718.0 | -2.00% |
| Nov 12, 2024 | $15.80 | $15.10 | $0.6999 | 9,574.0 | -2.55% |
| Nov 11, 2024 | $15.75 | $15.50 | $0.25 | 6,715.0 | -0.44% |
| Nov 08, 2024 | $16.13 | $15.47 | $0.6624 | 5,530.0 | -2.72% |
| Nov 07, 2024 | $16.20 | $15.58 | $0.62 | 7,572.0 | +1.12% |
| Nov 06, 2024 | $16.47 | $15.50 | $0.97 | 16,590.0 | +3.02% |
| Nov 05, 2024 | $16.63 | $15.50 | $1.13 | 6,693.0 | -6.35% |
| Nov 04, 2024 | $16.61 | $15.15 | $1.46 | 17,974.0 | -2.04% |
| Nov 01, 2024 | $17.70 | $16.95 | $0.75 | 8,579.0 | -3.84% |
| Oct 31, 2024 | $18.46 | $17.50 | $0.9648 | 1,877.0 | -0.69% |
| Oct 30, 2024 | $17.90 | $17.75 | $0.15 | 2,598.0 | -1.10% |
| Oct 29, 2024 | $18.35 | $17.88 | $0.47 | 1,699.0 | -0.74% |
| Oct 28, 2024 | $18.50 | $17.00 | $1.50 | 7,392.0 | -4.46% |
| Oct 25, 2024 | $19.00 | $18.88 | $0.12 | 2,383.0 | -0.40% |
| Oct 24, 2024 | $19.50 | $19.00 | $0.50 | 7,643.0 | -0.37% |
| Oct 23, 2024 | $19.15 | $19.00 | $0.1497 | 722.0 | -2.08% |
| Oct 22, 2024 | $19.48 | $19.37 | $0.105 | 585.0 | +0.39% |
| Oct 21, 2024 | $19.50 | $19.00 | $0.50 | 12,786.0 | -0.88% |
Eurodry Ltd Stock (EDRY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Eurodry Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EDRY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Eurodry Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Eurodry Ltd Stock (EDRY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $17.70 | $14.62 | $3.08 | 93,150.0 | -14.40% |
| Oct, 2024 | $20.79 | $17.00 | $3.79 | 95,209.0 | -14.01% |
| Sep, 2024 | $20.80 | $19.50 | $1.30 | 79,054.0 | +1.49% |
| Aug, 2024 | $22.21 | $19.61 | $2.60 | 132,455.0 | -9.01% |
| Jul, 2024 | $24.79 | $21.95 | $2.84 | 164,274.0 | -9.61% |
| Jun, 2024 | $24.84 | $19.70 | $5.14 | 476,874.0 | +12.97% |
| May, 2024 | $22.48 | $19.70 | $2.78 | 94,174.0 | +8.09% |
| Apr, 2024 | $21.25 | $19.01 | $2.24 | 143,309.0 | -3.49% |
| Mar, 2024 | $23.98 | $20.30 | $3.68 | 216,146.0 | -5.27% |
| Feb, 2024 | $22.19 | $20.03 | $2.16 | 179,540.0 | +4.81% |
| Jan, 2024 | $21.73 | $18.92 | $2.81 | 200,991.0 | +10.18% |
Eurodry Ltd Stock (EDRY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.41 | $18.07 | $2.34 | 248,239.0 | -3.81% |
| Nov, 2023 | $19.98 | $14.46 | $5.52 | 233,894.0 | +31.16% |
| Oct, 2023 | $16.20 | $14.68 | $1.52 | 93,187.0 | -1.63% |
| Sep, 2023 | $15.50 | $13.86 | $1.64 | 132,699.0 | +9.64% |
| Aug, 2023 | $14.71 | $13.88 | $0.8299 | 140,101.0 | -2.91% |
| Jul, 2023 | $14.44 | $13.42 | $1.02 | 168,029.0 | +2.12% |
| Jun, 2023 | $14.70 | $13.64 | $1.06 | 133,460.0 | +2.32% |
| May, 2023 | $16.98 | $13.48 | $3.50 | 255,233.0 | -19.30% |
| Apr, 2023 | $17.57 | $15.50 | $2.07 | 196,290.0 | +3.20% |
| Mar, 2023 | $19.35 | $16.46 | $2.89 | 327,996.0 | -11.34% |
| Feb, 2023 | $18.79 | $15.78 | $3.01 | 275,265.0 | +17.77% |
| Jan, 2023 | $17.64 | $15.61 | $2.03 | 259,068.0 | -7.65% |
Eurodry Ltd Stock (EDRY) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $17.36 | $15.50 | $1.86 | 272,394.0 | +7.07% |
| Nov, 2022 | $17.60 | $13.48 | $4.12 | 486,178.0 | +19.15% |
| Oct, 2022 | $15.25 | $13.00 | $2.25 | 442,074.0 | +3.62% |
| Sep, 2022 | $14.80 | $12.71 | $2.09 | 780,218.0 | -8.45% |
| Aug, 2022 | $19.36 | $13.51 | $5.85 | 1,434,521.0 | -18.76% |
| Jul, 2022 | $18.94 | $15.19 | $3.75 | 594,832.0 | -3.37% |
| Jun, 2022 | $30.00 | $17.49 | $12.51 | 926,964.0 | -36.10% |
| May, 2022 | $39.53 | $26.04 | $13.49 | 1,321,243.0 | -23.07% |
| Apr, 2022 | $44.99 | $28.55 | $16.44 | 1,973,887.0 | +8.55% |
| Mar, 2022 | $33.94 | $23.48 | $10.46 | 1,418,274.0 | +32.27% |
| Feb, 2022 | $29.75 | $19.00 | $10.75 | 1,282,565.0 | +33.49% |
| Jan, 2022 | $20.99 | $15.75 | $5.24 | 630,058.0 | +0.84% |
1.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):