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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.42$7.9639,820——
2020-12-30$4.49$8.0938,222——
2020-12-29$4.08$7.3667,103——
2020-12-28$4.31$7.77105,694——
2020-12-24$4.88$8.7914,871——
2020-12-23$4.85$8.7479,516——
2020-12-22$4.63$8.3487,136——
2020-12-21$4.43$7.97170,708——
2020-12-18$3.93$7.0840,434——
2020-12-17$3.91$7.04116,018——
2020-12-16$4.14$7.4633,306——
2020-12-15$4.33$7.8046,579——
2020-12-14$4.27$7.6950,020——
2020-12-11$4.14$7.4698,074——
2020-12-10$4.35$7.8429,250——
2020-12-09$4.30$7.7582,343——
2020-12-08$4.55$8.19238,057——
2020-12-07$3.96$7.14215,444——
2020-12-04$4.31$7.77523,554——
2020-12-03$3.78$6.80165,546——
2020-12-02$3.58$6.45140,843——
2020-12-01$3.33$5.99498,237——
2020-11-30$3.08$5.56221,097——
2020-11-27$2.71$4.88134,821——
2020-11-25$2.53$4.56110,610——
2020-11-24$2.74$4.94158,664——
2020-11-23$2.84$5.12275,542——
2020-11-20$2.69$4.84562,759——
2020-11-19$3.25$5.85743,914——
2020-11-18$2.90$5.22194,305——
2020-11-17$2.86$5.14132,978——
2020-11-16$2.77$4.98275,419——
2020-11-13$2.64$4.7694,510——
2020-11-12$2.53$4.56586,602——
2020-11-11$2.51$4.53433,468——
2020-11-10$2.51$4.51106,308——
2020-11-09$2.48$4.47208,807——
2020-11-06$2.20$3.96114,297——
2020-11-05$2.21$3.9740,188——
2020-11-04$2.17$3.9142,892——
2020-11-03$2.23$4.0245,965——
2020-11-02$2.14$3.85109,873——
2020-10-30$2.33$4.1949,283——
2020-10-29$2.50$4.50178,082——
2020-10-28$2.44$4.40372,264——
2020-10-27$2.61$4.7057,640——
2020-10-26$2.64$4.7591,438——
2020-10-23$2.64$4.7670,053——
2020-10-22$2.59$4.66535,598——
2020-10-21$2.57$4.6354,076——
2020-10-20$2.70$4.8782,835——
2020-10-19$2.61$4.70255,017——
2020-10-16$2.62$4.7294,387——
2020-10-15$2.52$4.54112,699——
2020-10-14$2.54$4.57121,179——
2020-10-13$2.54$4.5789,594——
2020-10-12$2.52$4.54376,566——
2020-10-09$2.41$4.34965,994——
2020-10-08$2.32$4.1885,047——
2020-10-07$2.20$3.96354,198——
2020-10-06$2.14$3.85338,221——
2020-10-05$2.18$3.93241,867——
2020-10-02$2.16$3.8886,522——
2020-10-01$2.21$3.99303,440——
2020-09-30$2.01$3.62157,066——
2020-09-29$1.95$3.52304,792——
2020-09-28$1.93$3.47107,906——
2020-09-25$1.89$3.4033,552——
2020-09-24$1.81$3.2718,681——
2020-09-23$1.88$3.3924,580——
2020-09-22$1.84$3.3112,413——
2020-09-21$1.90$3.4240,188——
2020-09-18$1.87$3.3718,558——
2020-09-17$1.86$3.3437,853——
2020-09-16$1.85$3.3358,869——
2020-09-15$1.81$3.2726,792——
2020-09-14$1.83$3.3049,406——
2020-09-11$1.82$3.2891,315——
2020-09-10$1.77$3.20183,735——
2020-09-09$1.77$3.20180,171——
2020-09-08$1.69$3.05145,145——
2020-09-04$1.70$3.0691,683——
2020-09-03$1.81$3.2754,813——
2020-09-02$1.81$3.2780,745——
2020-09-01$1.90$3.4386,522——
2020-08-31$1.97$3.55501,432——
2020-08-28$2.03$3.65237,566——
2020-08-27$2.05$3.6984,309——
2020-08-26$2.02$3.63187,791——
2020-08-25$2.06$3.71122,285——
2020-08-24$1.97$3.55105,079——
2020-08-21$2.07$3.72774,884——
2020-08-20$2.16$3.881,826,294——
2020-08-19$1.97$3.5593,158——
2020-08-18$1.99$3.59143,547——
2020-08-17$2.12$3.8384,432——
2020-08-14$2.10$3.7863,785——
2020-08-13$2.15$3.87134,453——
2020-08-12$2.17$3.91370,298——
2020-08-11$2.28$4.101,043,298——
2020-08-10$2.29$4.13211,019——
2020-08-07$2.21$3.99131,380——
2020-08-06$2.16$3.88218,147——
2020-08-05$2.13$3.84228,348——
2020-08-04$2.12$3.81426,709——
2020-08-03$2.26$4.075,683,388——
2020-07-31$2.20$3.9617,698——
2020-07-30$2.15$3.8713,150——
2020-07-29$2.22$4.0031,831——
2020-07-28$2.15$3.8772,757——
2020-07-27$2.20$3.9633,060——
2020-07-24$2.23$4.0225,317——
2020-07-23$2.25$4.0599,303——
2020-07-22$2.25$4.06313,026——
2020-07-21$2.35$4.24493,321——
2020-07-20$2.16$3.90168,496——
2020-07-17$2.24$4.03292,994——
2020-07-16$2.53$4.561,051,041——
2020-07-15$2.03$3.6570,053——
2020-07-14$1.97$3.5531,954——
2020-07-13$1.90$3.42196,640——
2020-07-10$2.14$3.85639,449——
2020-07-09$2.03$3.6674,109——
2020-07-08$2.13$3.848,234——
2020-07-07$2.09$3.7731,708——
2020-07-06$2.08$3.75104,957——
2020-07-02$2.07$3.7228,513——
2020-07-01$2.12$3.8343,875——
2020-06-30$2.05$3.6951,003——
2020-06-29$2.05$3.6985,415——
2020-06-26$2.12$3.8163,539——
2020-06-25$2.20$3.9655,428——
2020-06-24$2.21$3.99147,111——
2020-06-23$2.32$4.18729,411——
2020-06-22$2.13$3.84178,082——
2020-06-19$2.23$4.02655,180——
2020-06-18$2.64$4.751,103,888——
2020-06-17$2.05$3.6937,116——
2020-06-16$2.09$3.7732,323——
2020-06-15$2.09$3.7762,556——
2020-06-12$2.07$3.7277,673——
2020-06-11$2.03$3.6659,852——
2020-06-10$2.28$4.10124,129——
2020-06-09$2.24$4.0389,225——
2020-06-08$2.44$4.40202,539——
2020-06-05$2.45$4.411,138,668——
2020-06-04$2.17$3.91384,677——
2020-06-03$1.98$3.5673,371——
2020-06-02$2.01$3.6289,963——
2020-06-01$2.10$3.78132,855——
2020-05-29$2.21$3.9987,751——
2020-05-28$2.24$4.03386,398——
2020-05-27$2.77$4.9814,008,879——
2020-05-26$1.98$3.5615,362——
2020-05-22$1.81$3.273,687——
2020-05-21$1.82$3.289,586——
2020-05-20$1.75$3.1511,553——
2020-05-19$1.80$3.2410,692——
2020-05-18$1.84$3.3111,675——
2020-05-15$1.81$3.2548,791——
2020-05-14$1.88$3.399,955——
2020-05-13$1.88$3.3912,536——
2020-05-12$1.99$3.5951,495——
2020-05-11$1.92$3.4637,607——
2020-05-08$1.78$3.217,988——
2020-05-07$1.77$3.2020,893——
2020-05-06$1.84$3.3117,820——
2020-05-05$1.68$3.0214,256——
2020-05-04$1.73$3.1223,843——
2020-05-01$1.86$3.368,603——
2020-04-30$1.91$3.448,849——
2020-04-29$2.02$3.6326,669——
2020-04-28$1.96$3.5356,042——
2020-04-27$1.90$3.4323,228——
2020-04-24$1.87$3.3739,942——
2020-04-23$1.86$3.3429,004——
2020-04-22$1.77$3.2088,857——
2020-04-21$2.12$3.81214,460——
2020-04-20$2.11$3.80727,076——
2020-04-17$1.78$3.2120,033——
2020-04-16$1.84$3.319,463——
2020-04-15$1.85$3.3318,927——
2020-04-14$1.99$3.5951,864——
2020-04-13$1.77$3.209,463——
2020-04-09$1.73$3.1217,575——
2020-04-08$1.56$2.8115,240——
2020-04-07$1.63$2.9315,731——
2020-04-06$1.63$2.935,776——
2020-04-03$1.62$2.928,603——
2020-04-02$1.58$2.8472,511——
2020-04-01$1.72$3.0913,273——
2020-03-31$1.83$3.3037,976——
2020-03-30$1.94$3.49235,476——
2020-03-27$1.72$3.09137,771——
2020-03-26$1.70$3.0614,011——
2020-03-25$1.70$3.068,849——
2020-03-24$1.67$3.006,514——
2020-03-23$1.55$2.806,759——
2020-03-20$1.77$3.1812,290——
2020-03-19$1.51$2.737,497——
2020-03-18$1.41$2.5428,390——
2020-03-17$1.74$3.1437,607——
2020-03-16$1.63$2.9339,082——
2020-03-13$1.59$2.8695,125——
2020-03-12$1.73$3.1231,339——
2020-03-11$1.70$3.0618,312——
2020-03-10$1.84$3.3129,619——
2020-03-09$1.72$3.0933,306——
2020-03-06$2.00$3.6120,647——
2020-03-05$2.21$3.9728,759——
2020-03-04$2.17$3.91465,791——
2020-03-03$2.29$4.1223,351——
2020-03-02$2.12$3.8376,444——
2020-02-28$1.96$3.5320,524——
2020-02-27$2.04$3.6844,613——
2020-02-26$2.25$4.057,128——
2020-02-25$2.32$4.189,340——
2020-02-24$2.47$4.4621,016——
2020-02-21$2.61$4.704,056——
2020-02-20$2.72$4.9017,329——
2020-02-19$2.56$4.6259,484——
2020-02-18$2.76$4.9762,802——
2020-02-14$2.73$4.9155,305——
2020-02-13$2.64$4.7669,684——
2020-02-12$2.73$4.911,319,577——
2020-02-11$2.42$4.378,726——
2020-02-10$2.38$4.297,128——
2020-02-07$2.42$4.377,128——
2020-02-06$2.36$4.259,832——
2020-02-05$2.34$4.227,374——
2020-02-04$2.38$4.2813,273——
2020-02-03$2.32$4.1821,262——
2020-01-31$2.50$4.5014,256——
2020-01-30$2.49$4.4914,502——
2020-01-29$2.53$4.56149,446——
2020-01-28$2.52$4.5419,787——
2020-01-27$2.64$4.769,586——
2020-01-24$2.76$4.9724,826——
2020-01-23$2.94$5.295,039——
2020-01-22$3.07$5.5313,150——
2020-01-21$3.03$5.4517,820——
2020-01-17$3.29$5.9212,167——
2020-01-16$3.25$5.868,726——
2020-01-15$3.30$5.9517,083——
2020-01-14$3.43$6.179,955——
2020-01-13$3.50$6.3021,139——
2020-01-10$3.66$6.6016,714——
2020-01-09$3.59$6.4628,513——
2020-01-08$3.65$6.5716,223——
2020-01-07$3.71$6.6815,117——
2020-01-06$3.58$6.4533,060——
2020-01-03$3.50$6.3011,430——
2020-01-02$3.49$6.2931,831——