7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,862.82

+497.19

+0.64%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqCM - Nasdaq Real Time Price USD

EuroDry Ltd. (EDRY)

44.31 -0.48 (-1.07%)

At close: October 30 at 4:00:01 PM EDT

44.32 +0.01 (+0.02%)

After hours: October 30 at 4:27:53 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	44.69	46.00	43.27	44.31	44.31	39,900
Oct 29, 2026	45.90	46.42	44.53	44.79	44.79	86,800
Oct 28, 2026	45.79	46.41	44.49	46.00	46.00	56,400
Oct 27, 2026	45.44	46.14	44.85	45.53	45.53	73,600
Oct 26, 2026	43.80	46.51	43.46	44.97	44.97	118,000
Oct 23, 2026	44.29	45.83	42.00	43.90	43.90	105,400
Oct 22, 2026	46.44	47.88	43.76	45.32	45.32	58,100
Oct 21, 2026	45.78	48.00	45.78	47.59	47.59	60,000
Oct 20, 2026	47.56	48.17	45.00	45.31	45.31	80,900
Oct 19, 2026	46.95	48.64	45.00	47.56	47.56	54,000
Oct 16, 2026	47.69	50.03	44.33	45.70	45.70	91,600
Oct 15, 2026	50.07	52.19	46.00	47.44	47.44	113,300
Oct 14, 2026	53.97	53.97	49.00	50.82	50.82	94,600
Oct 13, 2026	51.18	54.60	50.73	53.23	53.23	105,300
Oct 12, 2026	59.49	60.70	48.50	50.80	50.80	228,000
Oct 9, 2026	61.00	61.00	56.00	58.72	58.72	63,400
Oct 8, 2026	56.50	61.13	56.44	60.79	60.79	88,400
Oct 7, 2026	54.60	57.92	54.55	56.31	56.31	87,700
Oct 6, 2026	59.48	61.10	53.99	55.01	55.01	178,100
Oct 5, 2026	55.00	63.08	51.00	58.47	58.47	381,800
Oct 2, 2026	55.56	57.60	54.12	55.88	55.88	114,900
Oct 1, 2026	52.20	57.29	50.93	55.73	55.73	126,600
Sep 30, 2026	53.14	56.00	50.11	51.53	51.53	122,400
Sep 29, 2026	52.95	53.85	51.54	52.84	52.84	95,700
Sep 28, 2026	48.16	52.30	46.30	51.82	51.82	168,100
Sep 25, 2026	50.59	50.64	46.31	48.16	48.16	219,000
Sep 24, 2026	51.68	52.00	48.15	50.90	50.90	162,700
Sep 23, 2026	54.24	56.83	50.01	51.34	51.34	186,300
Sep 22, 2026	68.10	69.60	52.93	54.08	54.08	465,300
Sep 21, 2026	70.07	71.78	66.67	67.97	67.97	175,300
Sep 18, 2026	71.86	72.93	68.55	68.78	68.78	137,400
Sep 17, 2026	67.61	73.07	66.71	71.85	71.85	220,700
Sep 16, 2026	67.87	70.65	66.60	69.28	69.28	239,600
Sep 15, 2026	65.55	68.57	65.00	67.30	67.30	201,000
Sep 14, 2026	63.01	66.96	59.01	65.00	65.00	380,700
Sep 11, 2026	63.70	71.84	62.88	67.12	67.12	220,600
Sep 10, 2026	61.08	66.50	59.94	63.89	63.89	146,900
Sep 9, 2026	58.18	61.73	57.23	61.08	61.08	157,800
Sep 8, 2026	57.50	58.20	54.01	56.54	56.54	161,700
Sep 4, 2026	50.50	57.43	50.50	57.43	57.43	142,400
Sep 3, 2026	56.00	56.01	51.49	52.05	52.05	122,600
Sep 2, 2026	52.00	56.63	51.79	56.01	56.01	144,400
Sep 1, 2026	49.03	52.00	48.10	51.79	51.79	112,000
Aug 31, 2026	50.75	52.90	48.05	49.30	49.30	213,100
Aug 28, 2026	49.02	51.55	49.00	50.38	50.38	70,100
Aug 27, 2026	48.49	51.87	48.01	49.34	49.34	100,300
Aug 26, 2026	53.32	53.41	47.32	48.60	48.60	140,200
Aug 25, 2026	52.12	53.93	47.05	53.69	53.69	235,500
Aug 24, 2026	45.35	52.63	42.64	51.73	51.73	343,900
Aug 21, 2026	44.13	46.85	43.49	46.85	46.85	136,300
Aug 20, 2026	43.60	44.44	41.50	43.43	43.43	82,500
Aug 19, 2026	43.58	44.00	39.76	43.29	43.29	134,000
Aug 18, 2026	39.90	43.30	38.17	41.49	41.49	161,600
Aug 17, 2026	37.31	40.52	36.61	39.95	39.95	141,500
Aug 14, 2026	38.33	38.42	36.02	36.57	36.57	81,800
Aug 13, 2026	38.62	38.77	36.00	38.64	38.64	86,600
Aug 12, 2026	38.63	40.00	37.10	38.16	38.16	110,000
Aug 11, 2026	36.79	38.75	36.50	38.40	38.40	132,400
Aug 10, 2026	35.97	38.45	34.99	36.39	36.39	298,800
Aug 7, 2026	30.54	34.80	30.48	34.72	34.72	131,100
Aug 6, 2026	27.51	30.07	27.38	29.82	29.82	102,800
Aug 5, 2026	26.27	27.05	25.90	26.76	26.76	37,300
Aug 4, 2026	26.34	27.08	25.68	26.38	26.38	123,000
Aug 3, 2026	26.13	26.87	24.85	25.18	25.18	53,500
Jul 31, 2026	25.51	26.87	25.07	26.51	26.51	81,200
Jul 30, 2026	24.53	26.10	24.00	25.51	25.51	42,600
Jul 29, 2026	24.23	24.65	23.60	24.29	24.29	36,100
Jul 28, 2026	24.46	24.69	23.30	24.35	24.35	49,700
Jul 27, 2026	23.96	24.80	22.44	24.80	24.80	177,800
Jul 24, 2026	24.55	25.55	23.80	24.10	24.10	364,800
Jul 23, 2026	24.60	25.50	24.00	24.90	24.90	101,900
Jul 22, 2026	24.97	25.00	23.00	24.74	24.74	202,700
Jul 21, 2026	22.60	24.50	22.01	24.12	24.12	431,200
Jul 20, 2026	22.18	22.81	21.62	22.35	22.35	67,800
Jul 17, 2026	22.35	22.61	21.43	22.11	22.11	32,200
Jul 16, 2026	22.97	23.58	22.22	22.35	22.35	41,000
Jul 15, 2026	23.11	23.70	22.57	22.99	22.99	23,300
Jul 14, 2026	22.55	23.50	22.47	23.38	23.38	27,700
Jul 13, 2026	22.42	23.48	22.28	22.54	22.54	47,400
Jul 10, 2026	21.79	22.22	21.71	22.00	22.00	48,800
Jul 9, 2026	21.99	22.31	21.70	21.75	21.75	10,700
Jul 8, 2026	21.36	22.23	21.27	22.08	22.08	32,300
Jul 7, 2026	22.48	22.48	21.41	21.61	21.61	24,700
Jul 6, 2026	22.24	22.93	21.82	22.82	22.82	46,300
Jul 2, 2026	21.87	23.00	21.73	22.09	22.09	24,300
Jul 1, 2026	21.97	22.60	21.02	21.60	21.60	49,100
Jun 30, 2026	22.04	22.87	21.50	21.89	21.89	24,500
Jun 29, 2026	22.40	22.87	20.76	22.14	22.14	36,500
Jun 26, 2026	22.63	23.34	22.00	22.01	22.01	29,600
Jun 25, 2026	24.20	24.90	22.00	22.95	22.95	23,700
Jun 24, 2026	22.39	24.64	22.07	24.00	24.00	71,700
Jun 23, 2026	21.25	23.28	21.14	23.18	23.18	31,600
Jun 22, 2026	23.14	24.69	19.94	20.16	20.16	55,600
Jun 18, 2026	24.14	25.00	22.84	23.10	23.10	31,500
Jun 17, 2026	25.50	25.83	23.79	24.25	24.25	34,800
Jun 16, 2026	25.15	25.92	24.31	25.39	25.39	36,600
Jun 15, 2026	22.61	28.00	22.61	25.06	25.06	134,800
Jun 12, 2026	22.23	22.55	22.17	22.46	22.46	17,800
Jun 11, 2026	22.10	22.66	21.61	21.94	21.94	19,900
Jun 10, 2026	22.59	22.59	21.96	22.08	22.08	21,300
Jun 9, 2026	21.87	23.00	21.55	22.27	22.27	30,200
Jun 8, 2026	22.53	23.28	21.13	21.81	21.81	48,500
Jun 5, 2026	21.87	23.00	21.84	22.41	22.41	11,100
Jun 4, 2026	22.25	23.05	22.00	22.15	22.15	5,900
Jun 3, 2026	23.30	23.30	22.16	22.54	22.54	9,200
Jun 2, 2026	23.27	23.28	22.15	23.14	23.14	17,300
Jun 1, 2026	23.00	23.45	22.33	23.22	23.22	19,500
May 29, 2026	22.87	23.30	22.12	22.99	22.99	14,200
May 28, 2026	23.24	23.30	22.50	22.71	22.71	13,400
May 27, 2026	23.93	24.48	21.50	23.37	23.37	32,700
May 26, 2026	23.74	23.99	21.43	23.59	23.59	25,800
May 22, 2026	23.62	23.96	22.25	23.44	23.44	23,100
May 21, 2026	21.30	24.00	20.70	23.41	23.41	36,900
May 20, 2026	19.86	21.74	19.55	21.18	21.18	28,200
May 19, 2026	21.19	21.87	20.57	20.61	20.61	27,000
May 18, 2026	21.13	21.68	19.02	21.55	21.55	27,900
May 15, 2026	21.95	21.95	21.16	21.16	21.16	4,000
May 14, 2026	22.11	22.20	21.83	22.03	22.03	25,800
May 13, 2026	22.00	22.20	21.75	22.08	22.08	16,600
May 12, 2026	22.18	22.55	21.76	22.10	22.10	34,200
May 11, 2026	21.80	22.86	21.51	22.18	22.18	30,500
May 8, 2026	21.65	21.81	21.39	21.67	21.67	9,400
May 7, 2026	21.00	21.50	20.70	21.46	21.46	16,000
May 6, 2026	21.97	21.97	21.01	21.17	21.17	31,300
May 5, 2026	19.63	21.41	19.63	21.24	21.24	95,500
May 4, 2026	20.19	20.74	19.50	19.51	19.51	14,800
May 1, 2026	19.32	20.28	19.32	20.27	20.27	12,300
Apr 30, 2026	19.67	20.32	18.94	19.52	19.52	9,500
Apr 29, 2026	19.33	20.03	19.07	19.69	19.69	24,700
Apr 28, 2026	20.29	20.29	19.25	19.25	19.25	16,700
Apr 27, 2026	20.88	20.88	19.16	20.20	20.20	30,500
Apr 24, 2026	21.00	21.00	20.50	20.86	20.86	17,200
Apr 23, 2026	20.72	21.20	20.70	20.99	20.99	14,200
Apr 22, 2026	21.43	21.99	20.70	20.83	20.83	9,600
Apr 21, 2026	21.25	21.50	20.14	21.48	21.48	17,300
Apr 20, 2026	21.44	22.18	20.23	20.23	20.23	34,000
Apr 17, 2026	20.63	22.81	19.99	21.96	21.96	37,900
Apr 16, 2026	21.05	21.05	19.90	19.99	19.99	32,400
Apr 15, 2026	21.39	22.17	20.93	21.14	21.14	35,800
Apr 14, 2026	19.75	22.38	19.64	21.15	21.15	83,700
Apr 13, 2026	19.10	20.00	19.09	19.94	19.94	21,500
Apr 10, 2026	19.47	19.65	18.56	18.70	18.70	12,500
Apr 9, 2026	19.78	19.95	19.33	19.94	19.94	11,900
Apr 8, 2026	19.65	20.10	19.52	19.58	19.58	29,300
Apr 7, 2026	19.87	20.00	19.50	19.99	19.99	14,800
Apr 6, 2026	19.82	20.00	19.26	19.58	19.58	24,500
Apr 2, 2026	19.28	19.84	18.65	19.78	19.78	15,200
Apr 1, 2026	19.89	20.00	18.83	19.26	19.26	37,100
Mar 31, 2026	18.42	19.79	18.25	19.70	19.70	12,100
Mar 30, 2026	19.87	20.40	18.06	18.21	18.21	50,000
Mar 27, 2026	18.85	20.00	18.53	19.87	19.87	45,300
Mar 26, 2026	19.51	19.70	18.70	18.70	18.70	12,800
Mar 25, 2026	19.93	20.07	18.66	19.72	19.72	124,000
Mar 24, 2026	17.82	20.00	17.51	19.93	19.93	99,300
Mar 23, 2026	19.04	19.34	17.89	17.89	17.89	34,800
Mar 20, 2026	18.89	20.00	18.54	19.35	19.35	25,600
Mar 19, 2026	19.52	19.99	18.45	18.47	18.47	45,600
Mar 18, 2026	20.00	20.40	19.56	19.67	19.67	24,000
Mar 17, 2026	19.57	20.42	19.57	20.08	20.08	28,800
Mar 16, 2026	18.70	20.00	18.70	19.27	19.27	44,600
Mar 13, 2026	19.51	20.25	18.50	18.71	18.71	37,800
Mar 12, 2026	21.03	21.10	19.51	19.51	19.51	16,100
Mar 11, 2026	20.16	21.30	19.35	21.30	21.30	30,600
Mar 10, 2026	19.39	20.16	19.21	19.62	19.62	21,800
Mar 9, 2026	19.52	21.89	19.23	19.39	19.39	34,300
Mar 6, 2026	17.02	21.04	17.02	20.20	20.20	72,500
Mar 5, 2026	20.94	21.33	19.65	20.54	20.54	33,400
Mar 4, 2026	22.35	22.35	20.50	20.85	20.85	24,100
Mar 3, 2026	22.54	22.79	22.00	22.35	22.35	42,200
Mar 2, 2026	23.15	23.98	21.68	22.88	22.88	88,100
Feb 27, 2026	21.99	21.99	20.20	21.98	21.98	27,400
Feb 26, 2026	21.00	21.72	20.36	21.62	21.62	55,700
Feb 25, 2026	20.67	21.45	20.35	20.90	20.90	66,900
Feb 24, 2026	20.54	21.57	19.50	20.36	20.36	48,100
Feb 23, 2026	19.99	20.33	19.09	19.85	19.85	45,200
Feb 20, 2026	17.94	18.76	17.00	18.50	18.50	38,800
Feb 19, 2026	16.97	18.01	15.95	16.90	16.90	18,500
Feb 18, 2026	14.54	16.95	14.50	16.25	16.25	21,900
Feb 17, 2026	14.06	14.19	14.06	14.19	14.19	1,500
Feb 13, 2026	14.85	14.85	13.66	13.66	13.66	500
Feb 12, 2026	13.64	13.64	13.64	13.64	13.64	400
Feb 11, 2026	14.50	14.87	14.32	14.32	14.32	2,700
Feb 10, 2026	13.81	14.75	13.81	14.70	14.70	4,200
Feb 9, 2026	12.99	13.71	12.94	13.70	13.70	12,500
Feb 6, 2026	12.88	12.88	12.88	12.88	12.88	700
Feb 5, 2026	12.78	12.80	12.77	12.77	12.77	2,600
Feb 4, 2026	13.71	13.71	12.79	12.79	12.79	4,400
Feb 3, 2026	14.32	14.35	13.36	13.68	13.68	6,300
Feb 2, 2026	14.28	14.28	14.28	14.28	14.28	800
Jan 30, 2026	14.90	14.99	14.26	14.26	14.26	5,700
Jan 29, 2026	13.93	14.90	13.93	14.70	14.70	7,500
Jan 28, 2026	13.70	13.75	13.62	13.75	13.75	9,100
Jan 27, 2026	13.39	13.69	13.39	13.50	13.50	8,000
Jan 26, 2026	13.43	13.43	13.22	13.22	13.22	1,300
Jan 23, 2026	13.45	13.45	13.20	13.43	13.43	7,400
Jan 22, 2026	13.10	13.42	13.10	13.25	13.25	1,700
Jan 21, 2026	13.66	13.70	13.44	13.70	13.70	1,300
Jan 20, 2026	13.45	13.60	13.15	13.45	13.45	3,600
Jan 16, 2026	13.60	13.60	13.50	13.60	13.60	3,300
Jan 15, 2026	13.00	13.75	13.00	13.52	13.52	5,200
Jan 14, 2026	12.88	13.15	12.80	13.15	13.15	4,800
Jan 13, 2026	12.96	12.96	12.55	12.72	12.72	2,200
Jan 12, 2026	12.90	13.19	12.85	13.07	13.07	2,600
Jan 9, 2026	12.91	12.91	12.63	12.83	12.83	2,100
Jan 8, 2026	12.49	12.90	12.30	12.89	12.89	7,200
Jan 7, 2026	12.90	12.90	12.90	12.90	12.90	3,300
Jan 6, 2026	12.70	12.90	12.58	12.90	12.90	4,200
Jan 5, 2026	12.81	12.81	12.81	12.81	12.81	-
Jan 2, 2026	12.81	12.81	12.81	12.81	12.81	2,300
Dec 31, 2025	12.80	13.39	12.70	12.83	12.83	4,900
Dec 30, 2025	13.00	13.05	13.00	13.05	13.05	900
Dec 29, 2025	12.99	13.24	12.95	13.24	13.24	3,100
Dec 26, 2025	13.00	13.13	12.60	12.85	12.85	3,400
Dec 24, 2025	13.00	13.00	13.00	13.00	13.00	-
Dec 23, 2025	13.00	13.00	13.00	13.00	13.00	-
Dec 22, 2025	13.35	13.35	13.00	13.00	13.00	1,200
Dec 19, 2025	13.24	13.24	13.06	13.06	13.06	1,900
Dec 18, 2025	13.20	13.20	13.20	13.20	13.20	-
Dec 17, 2025	13.00	13.20	13.00	13.20	13.20	2,400
Dec 16, 2025	13.20	13.20	12.94	13.10	13.10	6,200
Dec 15, 2025	13.32	13.32	13.15	13.15	13.15	1,200
Dec 12, 2025	13.35	13.35	13.20	13.32	13.32	2,700
Dec 11, 2025	13.48	13.57	13.10	13.57	13.57	1,600
Dec 10, 2025	13.23	13.75	13.10	13.70	13.70	2,400
Dec 9, 2025	13.22	13.22	13.22	13.22	13.22	700
Dec 8, 2025	13.30	13.49	13.30	13.49	13.49	2,100
Dec 5, 2025	13.63	13.63	13.63	13.63	13.63	-
Dec 4, 2025	13.40	13.63	13.40	13.63	13.63	800
Dec 3, 2025	12.96	13.10	12.96	13.10	13.10	500
Dec 2, 2025	13.00	13.38	12.90	13.00	13.00	21,100
Dec 1, 2025	12.50	12.64	12.50	12.55	12.55	1,500
Nov 28, 2025	13.05	13.05	12.48	13.00	13.00	6,100
Nov 26, 2025	13.75	13.75	13.10	13.24	13.24	1,300
Nov 25, 2025	13.05	13.05	13.05	13.05	13.05	-
Nov 24, 2025	13.05	13.05	13.05	13.05	13.05	300
Nov 21, 2025	12.99	12.99	12.99	12.99	12.99	-
Nov 20, 2025	13.63	13.63	12.99	12.99	12.99	6,000
Nov 19, 2025	13.38	13.38	13.38	13.38	13.38	600
Nov 18, 2025	13.90	13.90	13.35	13.43	13.43	1,900
Nov 17, 2025	13.43	13.50	13.30	13.38	13.38	3,000
Nov 14, 2025	13.38	13.38	13.00	13.05	13.05	1,200
Nov 13, 2025	14.00	14.00	13.23	13.23	13.23	5,400
Nov 12, 2025	13.48	13.50	13.20	13.50	13.50	1,000
Nov 11, 2025	12.95	13.23	12.95	13.23	13.23	700
Nov 10, 2025	12.99	13.48	12.99	13.48	13.48	2,300
Nov 7, 2025	12.50	13.00	12.50	12.53	12.53	10,100
Nov 6, 2025	12.83	12.83	12.83	12.83	12.83	-
Nov 5, 2025	12.15	13.00	12.11	12.83	12.83	1,200
Nov 4, 2025	12.10	12.10	12.09	12.09	12.09	300
Nov 3, 2025	12.11	12.84	12.11	12.82	12.82	3,000
Oct 31, 2025	12.85	12.98	12.72	12.91	12.91	3,800

Mobilize your Website

View Site in Mobile | Classic

Share by: