NASDAQ:EDRY | Historical Stock Price | EuroDry Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-06-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.32$5.85$10.30$18.15$31.99$56.372018-06-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$5.48$5.4847,300——
2020-12-30$5.85$5.8513,700——
2020-12-29$5.75$5.7520,600——
2020-12-28$5.85$5.85135,300——
2020-12-24$5.55$5.5535,600——
2020-12-23$5.57$5.5724,900——
2020-12-22$5.49$5.4963,900——
2020-12-21$5.55$5.55342,900——
2020-12-18$5.72$5.72152,800——
2020-12-17$5.62$5.6225,300——
2020-12-16$5.84$5.8418,100——
2020-12-15$5.72$5.7265,300——
2020-12-14$5.52$5.5262,600——
2020-12-11$5.46$5.46167,100——
2020-12-10$5.50$5.50258,900——
2020-12-09$5.41$5.41301,800——
2020-12-08$5.51$5.51262,700——
2020-12-07$5.48$5.48101,700——
2020-12-04$6.06$6.06485,000——
2020-12-03$5.70$5.70375,300——
2020-12-02$5.34$5.3468,800——
2020-12-01$5.22$5.22124,100——
2020-11-30$5.00$5.0067,900——
2020-11-27$5.15$5.1533,900——
2020-11-25$5.18$5.1831,600——
2020-11-24$5.35$5.3568,200——
2020-11-23$5.60$5.60213,900——
2020-11-20$4.82$4.82295,100——
2020-11-19$5.00$5.0098,000——
2020-11-18$5.16$5.16331,400——
2020-11-17$4.71$4.71278,600——
2020-11-16$5.17$5.17375,100——
2020-11-13$5.30$5.30590,100——
2020-11-12$7.10$7.1015,683,900——
2020-11-11$4.49$4.491,455,500——
2020-11-10$4.56$4.5645,300——
2020-11-09$4.43$4.4333,600——
2020-11-06$4.28$4.2831,100——
2020-11-05$4.30$4.3035,600——
2020-11-04$3.96$3.9690,100——
2020-11-03$3.85$3.8551,400——
2020-11-02$3.70$3.7013,900——
2020-10-30$3.71$3.7124,600——
2020-10-29$3.85$3.8520,300——
2020-10-28$3.98$3.9846,800——
2020-10-27$3.76$3.7611,300——
2020-10-26$3.84$3.8458,000——
2020-10-23$4.12$4.125,500——
2020-10-22$4.30$4.30123,500——
2020-10-21$4.05$4.0514,800——
2020-10-20$4.10$4.105,600——
2020-10-19$3.97$3.9726,400——
2020-10-16$3.98$3.9838,000——
2020-10-15$4.18$4.1829,800——
2020-10-14$4.07$4.07108,900——
2020-10-13$4.05$4.0527,500——
2020-10-12$4.31$4.31489,500——
2020-10-09$4.54$4.5440,500——
2020-10-08$4.31$4.3113,500——
2020-10-07$4.40$4.4026,400——
2020-10-06$4.46$4.4682,700——
2020-10-05$4.24$4.2430,600——
2020-10-02$4.17$4.1717,900——
2020-10-01$4.22$4.22138,600——
2020-09-30$3.80$3.8036,300——
2020-09-29$3.79$3.79173,200——
2020-09-28$3.77$3.7735,000——
2020-09-25$3.61$3.6146,500——
2020-09-24$3.47$3.479,800——
2020-09-23$3.53$3.5314,900——
2020-09-22$3.55$3.5510,300——
2020-09-21$3.59$3.596,600——
2020-09-18$3.66$3.665,400——
2020-09-17$3.68$3.687,200——
2020-09-16$3.76$3.76104,100——
2020-09-15$3.61$3.6113,200——
2020-09-14$3.59$3.5922,400——
2020-09-11$3.51$3.516,600——
2020-09-10$3.66$3.6621,300——
2020-09-09$3.71$3.7161,900——
2020-09-08$3.54$3.5426,900——
2020-09-04$3.63$3.639,300——
2020-09-03$3.72$3.7213,000——
2020-09-02$3.66$3.6619,200——
2020-09-01$3.70$3.7022,200——
2020-08-31$3.75$3.7526,800——
2020-08-28$3.75$3.7528,500——
2020-08-27$3.63$3.6316,200——
2020-08-26$3.82$3.8230,600——
2020-08-25$3.76$3.7621,100——
2020-08-24$3.90$3.9034,900——
2020-08-21$4.08$4.08165,200——
2020-08-20$4.18$4.1888,400——
2020-08-19$4.00$4.0012,600——
2020-08-18$4.20$4.207,000——
2020-08-17$4.23$4.2330,400——
2020-08-14$4.13$4.1314,100——
2020-08-13$4.30$4.3029,100——
2020-08-12$4.05$4.0533,000——
2020-08-11$4.04$4.0429,000——
2020-08-10$4.19$4.1940,300——
2020-08-07$4.05$4.05123,100——
2020-08-06$3.87$3.87110,500——
2020-08-05$5.00$5.0042,900——
2020-08-04$5.00$5.00216,300——
2020-08-03$5.83$5.831,183,500——
2020-07-31$3.66$3.667,500——
2020-07-30$3.60$3.607,200——
2020-07-29$3.70$3.704,300——
2020-07-28$3.88$3.8819,300——
2020-07-27$3.54$3.545,200——
2020-07-24$3.61$3.617,200——
2020-07-23$3.69$3.6913,700——
2020-07-22$3.86$3.86206,700——
2020-07-21$3.69$3.696,900——
2020-07-20$3.54$3.541,500——
2020-07-17$3.63$3.634,100——
2020-07-16$3.54$3.5410,700——
2020-07-15$3.53$3.535,700——
2020-07-14$3.55$3.555,800——
2020-07-13$3.56$3.565,300——
2020-07-10$3.97$3.9710,200——
2020-07-09$3.75$3.7510,600——
2020-07-08$3.76$3.7617,500——
2020-07-07$3.70$3.702,700——
2020-07-06$3.80$3.807,100——
2020-07-02$3.64$3.645,500——
2020-07-01$3.51$3.5111,700——
2020-06-30$3.50$3.502,100——
2020-06-29$3.50$3.508,400——
2020-06-26$3.53$3.535,600——
2020-06-25$3.73$3.734,200——
2020-06-24$3.71$3.718,800——
2020-06-23$3.91$3.9133,300——
2020-06-22$3.86$3.864,200——
2020-06-19$4.25$4.2551,200——
2020-06-18$4.85$4.85396,600——
2020-06-17$3.53$3.5314,300——
2020-06-16$3.59$3.5915,200——
2020-06-15$3.69$3.6918,200——
2020-06-12$3.63$3.6327,000——
2020-06-11$3.80$3.80159,000——
2020-06-10$3.49$3.4927,300——
2020-06-09$3.49$3.4939,000——
2020-06-08$3.77$3.77211,900——
2020-06-05$3.28$3.2855,600——
2020-06-04$3.49$3.4915,600——
2020-06-03$3.57$3.57600——
2020-06-02$3.65$3.653,900——
2020-06-01$3.66$3.66700——
2020-05-29$3.50$3.501,900——
2020-05-28$3.55$3.5522,500——
2020-05-27$3.50$3.505,000——
2020-05-26$3.60$3.602,500——
2020-05-22$3.43$3.432,800——
2020-05-21$3.76$3.761,800——
2020-05-20$3.81$3.812,200——
2020-05-19$4.00$4.004,100——
2020-05-18$4.05$4.0513,800——
2020-05-15$4.48$4.480——
2020-05-14$4.48$4.480——
2020-05-13$4.48$4.481,100——
2020-05-12$4.66$4.660——
2020-05-11$4.66$4.660——
2020-05-08$4.66$4.661,700——
2020-05-07$4.40$4.401,000——
2020-05-06$4.20$4.20500——
2020-05-05$4.20$4.200——
2020-05-04$4.20$4.202,700——
2020-05-01$4.75$4.750——
2020-04-30$4.75$4.750——
2020-04-29$4.75$4.750——
2020-04-28$4.75$4.75300——
2020-04-27$4.20$4.20900——
2020-04-24$4.80$4.80400——
2020-04-23$4.41$4.410——
2020-04-22$4.41$4.410——
2020-04-21$4.41$4.41500——
2020-04-20$4.41$4.411,200——
2020-04-17$4.35$4.354,300——
2020-04-16$4.51$4.511,400——
2020-04-15$4.75$4.750——
2020-04-14$4.75$4.751,300——
2020-04-13$4.74$4.742,400——
2020-04-09$4.92$4.929,900——
2020-04-08$4.52$4.5220,400——
2020-04-07$5.60$5.603,000——
2020-04-06$5.60$5.603,100——
2020-04-03$5.60$5.602,600——
2020-04-02$5.58$5.583,500——
2020-04-01$4.10$4.10300——
2020-03-31$4.81$4.81500——
2020-03-30$4.90$4.900——
2020-03-27$4.90$4.900——
2020-03-26$4.90$4.904,000——
2020-03-25$4.61$4.610——
2020-03-24$4.61$4.612,600——
2020-03-23$4.40$4.400——
2020-03-20$4.40$4.401,400——
2020-03-19$4.50$4.501,100——
2020-03-18$4.33$4.331,300——
2020-03-17$5.10$5.101,600——
2020-03-16$5.31$5.314,000——
2020-03-13$4.90$4.901,700——
2020-03-12$5.28$5.281,600——
2020-03-11$6.05$6.053,500——
2020-03-10$6.00$6.002,100——
2020-03-09$5.95$5.953,400——
2020-03-06$5.99$5.99300——
2020-03-05$6.18$6.180——
2020-03-04$6.18$6.182,000——
2020-03-03$5.90$5.90800——
2020-03-02$5.49$5.493,800——
2020-02-28$4.85$4.85600——
2020-02-27$5.07$5.07500——
2020-02-26$5.55$5.550——
2020-02-25$5.55$5.551,600——
2020-02-24$5.55$5.55800——
2020-02-21$5.75$5.75800——
2020-02-20$5.62$5.62700——
2020-02-19$5.79$5.79500——
2020-02-18$6.30$6.302,300——
2020-02-14$6.50$6.50500——
2020-02-13$6.30$6.302,600——
2020-02-12$5.76$5.762,400——
2020-02-11$5.65$5.650——
2020-02-10$5.65$5.65500——
2020-02-07$5.56$5.56700——
2020-02-06$5.70$5.702,400——
2020-02-05$5.18$5.180——
2020-02-04$5.18$5.18600——
2020-02-03$6.06$6.061,000——
2020-01-31$5.85$5.851,100——
2020-01-30$6.30$6.300——
2020-01-29$6.30$6.30500——
2020-01-28$6.49$6.49200——
2020-01-27$6.49$6.49500——
2020-01-24$6.51$6.512,200——
2020-01-23$6.67$6.67900——
2020-01-22$6.96$6.960——
2020-01-21$6.96$6.960——
2020-01-17$6.96$6.960——
2020-01-16$6.96$6.96400——
2020-01-15$7.55$7.550——
2020-01-14$7.55$7.55200——
2020-01-13$7.65$7.652,200——
2020-01-10$7.90$7.901,200——
2020-01-09$7.85$7.851,100——
2020-01-08$7.59$7.591,200——
2020-01-07$7.39$7.391,500——
2020-01-06$7.47$7.472,100——
2020-01-03$7.48$7.485,700——
2020-01-02$7.63$7.63500——