NASDAQ:ESEA | Historical Stock Price | EUROSEAS 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
2006-05-05 to 2026-09-04
Data captured

Stock Price Chart

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

$1.50$6.03$24.22$97.31$391.05$1,571.462006-05-052026-08-27

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

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$59.24$102.412,681——
2012-12-28$55.98$96.7817,777——
2012-12-27$57.28$99.033,730——
2012-12-26$56.63$97.912,478——
2012-12-24$56.63$97.911,668——
2012-12-21$57.28$99.036,243——
2012-12-20$59.89$103.53926——
2012-12-19$59.24$102.411,426——
2012-12-18$58.58$101.28959——
2012-12-17$58.58$101.281,072——
2012-12-14$57.28$99.031,642——
2012-12-13$59.24$102.41952——
2012-12-12$60.54$104.66579——
2012-12-11$62.49$108.031,435——
2012-12-10$62.49$108.03805——
2012-12-07$63.14$109.161,971——
2012-12-06$61.19$105.787,988——
2012-12-05$67.05$115.91571——
2012-12-04$67.05$115.91817——
2012-12-03$66.40$114.79662——
2012-11-30$67.70$117.042,163——
2012-11-29$67.05$114.22590——
2012-11-28$67.05$114.221,123——
2012-11-27$67.05$114.22664——
2012-11-26$67.70$115.33773——
2012-11-23$67.05$114.22352——
2012-11-21$67.05$114.22313——
2012-11-20$67.05$114.221,186——
2012-11-19$69.00$117.55897——
2012-11-16$68.35$116.441,180——
2012-11-15$70.95$120.881,313——
2012-11-14$67.05$114.223,748——
2012-11-13$72.25$123.09489——
2012-11-12$71.60$121.991,326——
2012-11-09$72.90$124.20948——
2012-11-08$73.56$125.31536——
2012-11-07$72.25$123.091,736——
2012-11-06$72.90$124.201,470——
2012-11-05$73.56$125.31951——
2012-11-02$73.56$125.311,175——
2012-11-01$75.51$128.641,822——
2012-10-31$74.21$126.422,432——
2012-10-26$78.11$133.083,636——
2012-10-25$80.07$136.404,996——
2012-10-24$85.27$145.274,007——
2012-10-23$82.67$140.846,641——
2012-10-22$78.11$133.0810,118——
2012-10-19$74.21$126.42203——
2012-10-18$74.86$127.53493——
2012-10-17$72.90$124.20701——
2012-10-16$75.51$128.64304——
2012-10-15$71.60$121.99929——
2012-10-12$76.16$129.75548——
2012-10-11$77.46$131.97510——
2012-10-10$73.56$125.312,446——
2012-10-09$78.11$133.082,111——
2012-10-08$74.21$126.42614——
2012-10-05$74.86$127.53318——
2012-10-04$74.21$126.42599——
2012-10-03$74.21$126.42868——
2012-10-02$73.56$125.31332——
2012-10-01$72.90$124.20499——
2012-09-28$72.90$124.20727——
2012-09-27$74.86$127.53318——
2012-09-26$74.86$127.53748——
2012-09-25$76.16$129.751,466——
2012-09-24$80.07$136.401,482——
2012-09-21$75.51$128.64719——
2012-09-20$74.21$126.422,406——
2012-09-19$79.41$135.299,228——
2012-09-18$72.90$124.20688——
2012-09-17$73.56$125.31696——
2012-09-14$74.86$127.531,094——
2012-09-13$72.90$124.20538——
2012-09-12$73.56$125.311,556——
2012-09-11$72.90$124.20146——
2012-09-10$74.21$126.42699——
2012-09-07$70.95$120.88631——
2012-09-06$70.30$119.77476——
2012-09-05$69.00$117.55399——
2012-09-04$70.30$119.77364——
2012-08-31$70.95$120.88860——
2012-08-30$74.21$126.42479——
2012-08-29$72.25$123.091,186——
2012-08-28$76.16$127.53510——
2012-08-27$74.21$124.261,481——
2012-08-24$75.51$126.44886——
2012-08-23$76.16$127.53708——
2012-08-22$76.16$127.53552——
2012-08-21$74.86$125.35677——
2012-08-20$76.16$127.53837——
2012-08-17$75.51$126.44432——
2012-08-16$76.16$127.531,106——
2012-08-15$76.81$128.62608——
2012-08-14$74.86$125.35744——
2012-08-13$80.07$134.07587——
2012-08-10$80.72$135.16654——
2012-08-09$82.02$137.341,633——
2012-08-08$76.16$127.53564——
2012-08-07$76.81$128.62625——
2012-08-06$77.46$129.711,269——
2012-08-03$74.86$125.35465——
2012-08-02$72.90$122.081,389——
2012-08-01$75.51$126.44644——
2012-07-31$74.86$125.35532——
2012-07-30$76.81$128.62684——
2012-07-27$75.51$126.44521——
2012-07-26$76.16$127.53442——
2012-07-25$76.81$128.62621——
2012-07-24$70.30$117.721,035——
2012-07-23$75.51$126.44651——
2012-07-20$72.90$122.08378——
2012-07-19$77.46$129.71513——
2012-07-18$79.41$132.98859——
2012-07-17$80.72$135.16674——
2012-07-16$80.07$134.072,303——
2012-07-13$72.25$120.99756——
2012-07-12$76.16$127.53504——
2012-07-11$77.46$129.71489——
2012-07-10$76.16$127.531,089——
2012-07-09$80.07$134.07352——
2012-07-06$81.37$136.25853——
2012-07-05$80.07$134.07922——
2012-07-03$78.11$130.80401——
2012-07-02$78.11$130.80776——
2012-06-29$76.81$128.621,078——
2012-06-28$75.51$126.444,277——
2012-06-27$69.00$115.5411,551——
2012-06-26$70.95$118.815,143——
2012-06-25$69.65$116.632,821——
2012-06-22$71.60$119.906,466——
2012-06-21$74.86$125.353,532——
2012-06-20$79.41$132.981,633——
2012-06-19$80.07$134.071,708——
2012-06-18$78.76$131.891,366——
2012-06-15$77.46$129.713,475——
2012-06-14$75.51$126.441,453——
2012-06-13$74.21$124.262,641——
2012-06-12$73.56$123.174,543——
2012-06-11$75.51$126.44774——
2012-06-08$75.51$126.441,831——
2012-06-07$76.16$127.531,449——
2012-06-06$76.16$127.531,231——
2012-06-05$76.16$127.531,860——
2012-06-04$76.16$127.532,235——
2012-06-01$77.46$129.711,877——
2012-05-31$79.41$132.981,195——
2012-05-30$82.02$132.981,212——
2012-05-29$80.07$129.811,052——
2012-05-25$80.07$129.813,182——
2012-05-24$87.23$141.421,175——
2012-05-23$84.62$137.202,708——
2012-05-22$87.23$141.421,329——
2012-05-21$84.62$137.201,533——
2012-05-18$82.67$134.042,220——
2012-05-17$93.08$150.92710——
2012-05-16$87.88$142.481,214——
2012-05-15$94.39$153.031,659——
2012-05-14$94.39$153.031,628——
2012-05-11$94.39$153.031,313——
2012-05-10$96.34$156.204,317——
2012-05-09$97.64$158.311,765——
2012-05-08$101.55$164.641,811——
2012-05-07$103.50$167.816,097——
2012-05-04$119.77$194.19909——
2012-05-03$121.72$197.36581——
2012-05-02$122.38$198.42614——
2012-05-01$122.38$198.42614——
2012-04-30$121.07$196.30976——
2012-04-27$121.07$196.30983——
2012-04-26$121.72$197.361,188——
2012-04-25$120.42$195.251,595——
2012-04-24$124.33$201.5810,078——
2012-04-23$122.38$198.42876——
2012-04-20$123.03$199.471,108——
2012-04-19$121.72$197.361,066——
2012-04-18$124.98$202.64456——
2012-04-17$123.03$199.475,996——
2012-04-16$123.03$199.47845——
2012-04-13$126.28$204.75940——
2012-04-12$126.28$204.755,647——
2012-04-11$125.63$203.69662——
2012-04-10$124.33$201.589,128——
2012-04-09$127.58$206.861,527——
2012-04-05$128.89$208.971,973——
2012-04-04$130.84$212.141,745——
2012-04-03$131.49$213.194,779——
2012-04-02$132.79$215.3011,602——
2012-03-30$148.41$240.63453——
2012-03-29$152.32$246.96260——
2012-03-28$149.72$242.74547——
2012-03-27$151.02$244.85499——
2012-03-26$152.32$246.96495——
2012-03-23$152.32$246.96269——
2012-03-22$151.02$244.85255——
2012-03-21$152.32$246.96313——
2012-03-20$153.62$249.07496——
2012-03-19$152.32$246.961,040——
2012-03-16$154.92$251.191,275——
2012-03-15$152.32$246.961,080——
2012-03-14$152.97$248.02744——
2012-03-13$151.02$244.851,043——
2012-03-12$152.32$246.96856——
2012-03-09$151.02$244.852,042——
2012-03-08$152.97$248.02347——
2012-03-07$152.32$246.961,561——
2012-03-06$152.32$246.962,271——
2012-03-05$157.53$255.412,040——
2012-03-02$165.99$269.131,098——
2012-03-01$169.89$275.461,653——
2012-02-29$180.31$292.35630——
2012-02-28$192.03$306.071,015——
2012-02-27$192.68$307.10402——
2012-02-24$192.03$306.07429——
2012-02-23$185.52$295.69229——
2012-02-22$187.47$298.80601——
2012-02-21$185.52$295.69943——
2012-02-17$193.98$309.18384——
2012-02-16$191.38$305.03939——
2012-02-15$197.23$314.371,066——
2012-02-14$198.54$316.442,065——
2012-02-13$198.54$316.441,209——
2012-02-10$190.07$302.952,122——
2012-02-09$180.96$288.431,384——
2012-02-08$186.82$297.77625——
2012-02-07$180.96$288.431,063——
2012-02-06$186.82$297.77654——
2012-02-03$181.61$289.47472——
2012-02-02$180.96$288.43407——
2012-02-01$177.71$283.24745——
2012-01-31$182.91$291.54326——
2012-01-30$183.56$292.58286——
2012-01-27$182.26$290.50327——
2012-01-26$190.07$302.95214——
2012-01-25$186.17$296.73359——
2012-01-24$189.42$301.92450——
2012-01-23$190.07$302.95410——
2012-01-20$177.71$283.24578——
2012-01-19$184.21$293.62542——
2012-01-18$188.12$299.84309——
2012-01-17$183.56$292.58235——
2012-01-13$182.91$291.54384——
2012-01-12$179.01$285.32250——
2012-01-11$173.15$275.98275——
2012-01-10$179.01$285.32642——
2012-01-09$170.55$271.83255——
2012-01-06$167.29$266.64819——
2012-01-05$163.38$260.42267——
2012-01-04$162.73$259.38507——
2012-01-03$158.83$253.15336——