MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
EDRY — EuroDry Ltd. Common Shares
NasdaqEuroDry Ltd. Common Shares
$55.73
+4.20(+8.15%)
- O
- 52.20
- H
- 57.29
- L
- 50.93
- V
- 125.76K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$55.73
Period Return+560.39%
Period High$73.07
Period Low$7.60
Avg Daily Volume35.0K
Total Trading Days365
EDRY — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $52.20 | $57.29 | $50.93 | $55.73 | +$4.20 | +8.15% | 125,762 | $55.09 | $50.93 $57.29 |
| Sep 30, 2026 | $53.14 | $56.00 | $50.11 | $51.53 | $-1.31 | -2.48% | 122,387 | $52.80 | $50.11 $56.00 |
| Sep 29, 2026 | $52.95 | $53.85 | $51.54 | $52.84 | +$1.02 | +1.97% | 95,837 | $52.64 | $51.54 $53.85 |
| Sep 28, 2026 | $48.16 | $52.30 | $46.30 | $51.82 | +$3.66 | +7.60% | 168,206 | $50.42 | $46.30 $52.30 |
| Sep 25, 2026 | $50.59 | $50.64 | $46.31 | $48.16 | $-2.74 | -5.38% | 219,057 | $48.20 | $46.31 $50.64 |
| Sep 24, 2026 | $51.68 | $52.00 | $48.15 | $50.90 | $-0.44 | -0.86% | 162,982 | $50.02 | $48.15 $52.00 |
| Sep 23, 2026 | $54.24 | $56.83 | $50.01 | $51.34 | $-2.74 | -5.07% | 186,371 | $52.58 | $50.01 $56.83 |
| Sep 22, 2026 | $68.10 | $69.60 | $52.93 | $54.08 | $-13.89 | -20.44% | 466,651 | $58.43 | $52.93 $69.60 |
| Sep 21, 2026 | $70.08 | $71.78 | $66.67 | $67.97 | $-0.81 | -1.18% | 175,423 | $68.81 | $66.67 $71.78 |
| Sep 18, 2026 | $71.86 | $72.93 | $68.55 | $68.78 | $-3.07 | -4.27% | 137,935 | $70.00 | $68.55 $72.93 |
| Sep 17, 2026 | $67.61 | $73.07 | $66.72 | $71.85 | +$2.57 | +3.71% | 221,152 | $69.72 | $66.72 $73.07 |
| Sep 16, 2026 | $67.87 | $70.66 | $66.60 | $69.28 | +$1.98 | +2.94% | 241,256 | $68.15 | $66.60 $70.66 |
| Sep 15, 2026 | $65.55 | $68.57 | $65.00 | $67.30 | +$2.30 | +3.54% | 200,825 | $66.92 | $65.00 $68.57 |
| Sep 14, 2026 | $63.01 | $66.96 | $59.01 | $65.00 | $-2.12 | -3.16% | 379,199 | $63.54 | $59.01 $66.96 |
| Sep 11, 2026 | $63.70 | $71.84 | $62.88 | $67.12 | +$3.23 | +5.06% | 220,888 | $66.86 | $62.88 $71.84 |
| Sep 10, 2026 | $61.08 | $66.50 | $59.94 | $63.89 | +$2.81 | +4.60% | 147,071 | $64.03 | $59.94 $66.50 |
| Sep 9, 2026 | $58.18 | $61.73 | $57.23 | $61.08 | +$4.54 | +8.03% | 158,240 | $59.22 | $57.23 $61.73 |
| Sep 8, 2026 | $57.50 | $58.20 | $54.01 | $56.54 | $-0.89 | -1.55% | 161,911 | $56.84 | $54.01 $58.20 |
| Sep 4, 2026 | $50.50 | $57.43 | $50.50 | $57.43 | +$5.38 | +10.34% | 142,594 | $55.37 | $50.50 $57.43 |
| Sep 3, 2026 | $56.00 | $56.01 | $51.49 | $52.05 | $-3.96 | -7.07% | 122,814 | $53.05 | $51.49 $56.01 |
| Sep 2, 2026 | $52.00 | $56.63 | $51.79 | $56.01 | +$4.22 | +8.15% | 141,429 | $54.54 | $51.79 $56.63 |
| Sep 1, 2026 | $49.03 | $52.00 | $48.10 | $51.79 | +$2.49 | +5.05% | 112,007 | $49.89 | $48.10 $52.00 |
| Aug 31, 2026 | $50.75 | $52.90 | $48.05 | $49.30 | $-1.08 | -2.13% | 213,076 | $49.85 | $48.05 $52.90 |
| Aug 28, 2026 | $49.02 | $51.55 | $49.00 | $50.38 | +$1.04 | +2.10% | 70,380 | $50.45 | $49.00 $51.55 |
| Aug 27, 2026 | $48.49 | $51.87 | $48.01 | $49.34 | +$0.74 | +1.52% | 100,388 | $49.69 | $48.01 $51.87 |
| Aug 26, 2026 | $53.32 | $53.41 | $47.32 | $48.60 | $-5.09 | -9.48% | 140,543 | $50.53 | $47.32 $53.41 |
| Aug 25, 2026 | $52.12 | $53.93 | $47.05 | $53.69 | +$1.96 | +3.79% | 235,621 | $51.20 | $47.05 $53.93 |
| Aug 24, 2026 | $45.35 | $52.63 | $42.64 | $51.73 | +$4.88 | +10.42% | 346,312 | $49.77 | $42.64 $52.63 |
| Aug 21, 2026 | $44.13 | $46.85 | $43.50 | $46.85 | +$3.42 | +7.87% | 136,900 | $45.47 | $43.50 $46.85 |
| Aug 20, 2026 | $43.60 | $44.44 | $41.50 | $43.43 | +$0.14 | +0.32% | 82,486 | $43.35 | $41.50 $44.44 |