MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ESEA — Euroseas Ltd.(Marshall Islands)
NasdaqEuroseas Ltd.(Marshall Islands)
$72.42
+1.91(+2.71%)
- O
- 70.51
- H
- 73.00
- L
- 70.24
- V
- 43.52K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$72.42
Period Return+156.63%
Period High$79.67
Period Low$28.22
Avg Daily Volume49.1K
Total Trading Days365
ESEA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $70.51 | $73.00 | $70.24 | $72.42 | +$1.91 | +2.71% | 43,517 | $71.89 | $70.24 $73.00 |
| Oct 1, 2026 | $71.32 | $72.05 | $70.26 | $70.51 | $-0.81 | -1.14% | 41,397 | $71.21 | $70.26 $72.05 |
| Sep 30, 2026 | $71.63 | $72.57 | $71.04 | $71.32 | +$0.70 | +0.99% | 44,721 | $71.72 | $71.04 $72.57 |
| Sep 29, 2026 | $69.62 | $70.82 | $69.37 | $70.62 | +$1.41 | +2.04% | 34,880 | $70.21 | $69.37 $70.82 |
| Sep 28, 2026 | $69.70 | $71.00 | $68.82 | $69.21 | $-0.49 | -0.70% | 46,659 | $69.68 | $68.82 $71.00 |
| Sep 25, 2026 | $71.46 | $71.46 | $69.00 | $69.70 | $-1.33 | -1.87% | 35,353 | $69.96 | $69.00 $71.46 |
| Sep 24, 2026 | $71.57 | $72.34 | $69.79 | $71.03 | $-0.54 | -0.75% | 59,193 | $70.67 | $69.79 $72.34 |
| Sep 23, 2026 | $72.81 | $72.81 | $71.24 | $71.57 | $-1.61 | -2.20% | 35,676 | $71.88 | $71.24 $72.81 |
| Sep 22, 2026 | $75.36 | $75.36 | $72.84 | $73.18 | $-2.01 | -2.67% | 23,323 | $73.84 | $72.84 $75.36 |
| Sep 21, 2026 | $77.16 | $77.53 | $75.04 | $75.19 | $-2.40 | -3.09% | 33,449 | $75.99 | $75.04 $77.53 |
| Sep 18, 2026 | $74.88 | $78.00 | $74.69 | $77.59 | +$2.50 | +3.33% | 46,726 | $76.55 | $74.69 $78.00 |
| Sep 17, 2026 | $75.00 | $77.08 | $74.34 | $75.09 | +$0.71 | +0.95% | 155,428 | $75.45 | $74.34 $77.08 |
| Sep 16, 2026 | $75.09 | $75.44 | $72.78 | $74.38 | $-0.95 | -1.26% | 25,658 | $74.54 | $72.78 $75.44 |
| Sep 15, 2026 | $74.79 | $75.58 | $74.00 | $75.33 | +$0.53 | +0.71% | 27,506 | $74.84 | $74.00 $75.58 |
| Sep 14, 2026 | $74.61 | $74.88 | $73.50 | $74.80 | +$0.24 | +0.32% | 46,008 | $74.23 | $73.50 $74.88 |
| Sep 11, 2026 | $73.73 | $75.03 | $73.73 | $74.56 | +$0.91 | +1.24% | 19,468 | $74.67 | $73.73 $75.03 |
| Sep 10, 2026 | $72.88 | $74.08 | $72.88 | $73.65 | +$0.02 | +0.03% | 33,059 | $73.36 | $72.88 $74.08 |
| Sep 9, 2026 | $73.91 | $74.43 | $72.45 | $73.63 | $-0.98 | -1.31% | 29,747 | $73.54 | $72.45 $74.43 |
| Sep 8, 2026 | $77.00 | $77.00 | $74.61 | $74.61 | $-1.74 | -2.28% | 30,484 | $75.65 | $74.61 $77.00 |
| Sep 4, 2026 | $76.82 | $78.09 | $76.08 | $76.35 | $-0.59 | -0.76% | 29,139 | $76.66 | $76.08 $78.09 |
| Sep 3, 2026 | $76.77 | $77.45 | $76.53 | $76.94 | $-0.17 | -0.21% | 30,272 | $76.89 | $76.53 $77.45 |
| Sep 2, 2026 | $77.38 | $77.46 | $76.09 | $77.10 | +$0.37 | +0.48% | 34,109 | $76.60 | $76.09 $77.46 |
| Sep 1, 2026 | $77.32 | $79.50 | $76.73 | $76.73 | $-0.10 | -0.13% | 46,333 | $77.88 | $76.73 $79.50 |
| Aug 31, 2026 | $76.86 | $77.43 | $75.92 | $76.83 | +$0.20 | +0.26% | 36,461 | $76.71 | $75.92 $77.43 |
| Aug 28, 2026 | $76.47 | $77.00 | $76.18 | $76.63 | +$0.19 | +0.25% | 20,638 | $76.55 | $76.18 $77.00 |
| Aug 27, 2026 | $74.57 | $77.01 | $74.57 | $76.44 | +$2.01 | +2.70% | 23,762 | $76.13 | $74.57 $77.01 |
| Aug 26, 2026 | $76.59 | $78.47 | $73.90 | $74.43 | $-2.57 | -3.34% | 34,615 | $74.69 | $73.90 $78.47 |
| Aug 25, 2026 | $76.72 | $77.97 | $75.74 | $77.00 | +$0.21 | +0.27% | 32,333 | $76.88 | $75.74 $77.97 |
| Aug 24, 2026 | $75.03 | $77.26 | $74.29 | $76.79 | +$1.76 | +2.35% | 38,825 | $76.26 | $74.29 $77.26 |
| Aug 21, 2026 | $74.85 | $77.08 | $74.75 | $75.03 | +$0.01 | +0.01% | 43,038 | $75.70 | $74.75 $77.08 |