EuroDry Stock Price History
NASDAQ: EDRYConsumer DiscretionaryMarine TransportationUSD
58.72-2.07 (-3.41%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EDRY price history at a glance
The price history for EuroDry (EDRY) on this page begins on May 28, 2018, when the stock closed at $8.30; it most recently closed at $58.72 on October 5, 2026. The highest price in this record is $73.07, reached on September 14, 2026; the latest close is 19.6% below that peak. Across the 7 complete calendar years in the table, EDRY finished higher in 3 and lower in 4. Its best year was 2021 (+247.4%) and its worst was 2024 (-41.7%).
Over roughly 8 years the share price changed +607.5%, a 26.4% compound annual price return (excluding dividends). In the last 12 months alone, EDRY has gained 373.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $73.07
- Date of high
- Sep 14, 2026
- Low since 2018
- $2.98
- Date of low
- Jun 1, 2020
- 52-week high
- $73.07
- 52-week low
- $11.95
- Last close
- $58.72
EDRY returns
1 week
+5.08%
1 month
-3.86%
3 months
+166.91%
6 months
+214.01%
Year to date
+357.64%
1 year
+373.55%
3 years
+285.23%
5 years
+139.33%
EDRY price return, excluding dividends.
EDRY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 58.72 | +358.39% |
| 2025 | 12.81 | +15.41% |
| 2024 | 11.10 | -41.73% |
| 2023 | 19.05 | +10.85% |
| 2022 | 17.19 | -9.74% |
| 2021 | 19.04 | +247.45% |
| 2020 | 5.48 | -26.74% |
| 2019 | 7.48 | -17.07% |
| 2018* | 9.02 | +8.67% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
EDRY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 60.93 | 61.00 | 56.00 | 58.72 | -3.41% | |
| 56.50 | 61.13 | 56.44 | 60.79 | +7.96% | |
| 54.60 | 57.92 | 54.55 | 56.31 | +2.36% | |
| 59.48 | 61.10 | 53.99 | 55.01 | -5.92% | |
| 55.00 | 63.08 | 51.00 | 58.47 | +4.63% | |
| 55.56 | 57.60 | 54.12 | 55.88 | +0.27% | |
| 52.20 | 57.29 | 50.93 | 55.73 | +8.15% | |
| 53.14 | 56.00 | 50.11 | 51.53 | -2.48% | |
| 52.95 | 53.85 | 51.54 | 52.84 | +1.97% | |
| 48.16 | 52.30 | 46.30 | 51.82 | +7.60% | |
| 50.59 | 50.64 | 46.31 | 48.16 | -5.38% | |
| 51.68 | 52.00 | 48.15 | 50.90 | -0.86% | |
| 54.24 | 56.83 | 50.01 | 51.34 | -5.07% | |
| 68.10 | 69.60 | 52.93 | 54.08 | -20.44% | |
| 70.08 | 71.78 | 66.67 | 67.97 | -1.18% | |
| 71.86 | 72.93 | 68.55 | 68.78 | -4.27% | |
| 67.61 | 73.07 | 66.72 | 71.85 | +3.71% | |
| 67.87 | 70.66 | 66.60 | 69.28 | +2.94% | |
| 65.55 | 68.57 | 65.00 | 67.30 | +3.54% | |
| 63.01 | 66.96 | 59.01 | 65.00 | -3.16% | |
| 63.70 | 71.84 | 62.88 | 67.12 | +5.06% | |
| 61.08 | 66.50 | 59.94 | 63.89 | +4.60% | |
| 58.18 | 61.73 | 57.23 | 61.08 | +8.03% | |
| 57.50 | 58.20 | 54.01 | 56.54 | -1.55% | |
| 50.50 | 57.43 | 50.50 | 57.43 | +10.34% | |
| 56.00 | 56.01 | 51.49 | 52.05 | -7.07% | |
| 52.00 | 56.63 | 51.79 | 56.01 | +8.15% | |
| 49.03 | 52.00 | 48.10 | 51.79 | +5.05% | |
| 50.75 | 52.90 | 48.05 | 49.30 | -2.13% | |
| 49.02 | 51.55 | 49.00 | 50.38 | +2.10% | |
| 48.49 | 51.87 | 48.01 | 49.34 | +1.52% | |
| 53.32 | 53.41 | 47.32 | 48.60 | -9.48% | |
| 52.12 | 53.93 | 47.05 | 53.69 | +3.79% | |
| 45.35 | 52.63 | 42.64 | 51.73 | +10.42% | |
| 44.13 | 46.85 | 43.50 | 46.85 | +7.87% | |
| 43.60 | 44.44 | 41.50 | 43.43 | +0.32% | |
| 43.58 | 44.00 | 39.76 | 43.29 | +4.33% | |
| 39.90 | 43.30 | 38.17 | 41.50 | +3.87% | |
| 37.32 | 40.52 | 36.61 | 39.95 | +9.24% | |
| 38.33 | 38.42 | 36.02 | 36.57 | -5.36% | |
| 38.62 | 38.77 | 36.00 | 38.64 | +1.26% | |
| 38.63 | 40.00 | 37.10 | 38.16 | -0.63% | |
| 36.79 | 38.75 | 36.50 | 38.40 | +5.52% | |
| 35.97 | 38.45 | 34.99 | 36.39 | +4.81% | |
| 30.54 | 34.80 | 30.48 | 34.72 | +16.43% | |
| 27.51 | 30.07 | 27.38 | 29.82 | +11.43% | |
| 26.27 | 27.05 | 25.90 | 26.76 | +1.44% | |
| 26.34 | 27.08 | 25.68 | 26.38 | +4.77% | |
| 26.13 | 26.87 | 24.85 | 25.18 | -5.02% | |
| 25.51 | 26.87 | 25.07 | 26.51 | +3.92% | |
| 24.53 | 26.10 | 24.00 | 25.51 | +5.02% | |
| 24.23 | 24.65 | 23.60 | 24.29 | -0.25% | |
| 24.46 | 24.70 | 23.30 | 24.35 | -1.81% | |
| 23.96 | 24.80 | 22.44 | 24.80 | +2.90% | |
| 24.55 | 25.55 | 23.80 | 24.10 | -3.21% | |
| 24.60 | 25.50 | 24.00 | 24.90 | +0.65% | |
| 24.97 | 25.00 | 23.00 | 24.74 | +2.57% | |
| 22.60 | 24.50 | 22.01 | 24.12 | +7.92% | |
| 22.18 | 22.81 | 21.62 | 22.35 | +1.09% | |
| 22.35 | 22.61 | 21.43 | 22.11 | -1.07% | |
| 22.97 | 23.58 | 22.22 | 22.35 | -2.78% | |
| 23.11 | 23.70 | 22.57 | 22.99 | -1.67% | |
| 22.55 | 23.50 | 22.47 | 23.38 | +3.73% | |
| 22.42 | 23.48 | 22.29 | 22.54 | +2.45% | |
| 21.79 | 22.22 | 21.71 | 22.00 | +1.15% | |
| 21.99 | 22.31 | 21.70 | 21.75 | -1.49% | |
| 21.36 | 22.23 | 21.27 | 22.08 | +2.17% | |
| 22.48 | 22.48 | 21.41 | 21.61 | -5.30% | |
| 22.24 | 22.93 | 21.82 | 22.82 | +3.30% | |
| 21.87 | 23.00 | 21.73 | 22.09 | +2.27% | |
| 21.97 | 22.60 | 21.02 | 21.60 | -1.32% | |
| 22.04 | 22.87 | 21.50 | 21.89 | -1.13% | |
| 22.40 | 22.87 | 20.77 | 22.14 | +0.59% | |
| 22.63 | 23.34 | 22.00 | 22.01 | -4.10% | |
| 24.20 | 24.90 | 22.00 | 22.95 | -4.38% | |
| 22.39 | 24.64 | 22.07 | 24.00 | +3.54% | |
| 21.25 | 23.28 | 21.14 | 23.18 | +14.98% | |
| 23.14 | 24.69 | 19.94 | 20.16 | -12.73% | |
| 24.14 | 25.00 | 22.84 | 23.10 | -4.74% | |
| 25.50 | 25.83 | 23.79 | 24.25 | -4.49% | |
| 25.15 | 25.93 | 24.31 | 25.39 | +1.32% | |
| 22.61 | 28.00 | 22.61 | 25.06 | +11.58% | |
| 22.23 | 22.55 | 22.17 | 22.46 | +2.37% | |
| 22.10 | 22.66 | 21.61 | 21.94 | -0.63% | |
| 22.59 | 22.59 | 21.96 | 22.08 | -0.85% | |
| 21.87 | 23.00 | 21.55 | 22.27 | +2.11% | |
| 22.53 | 23.29 | 21.13 | 21.81 | -2.68% | |
| 21.87 | 23.00 | 21.84 | 22.41 | +1.17% | |
| 22.25 | 23.05 | 22.00 | 22.15 | -1.73% | |
| 23.30 | 23.30 | 22.16 | 22.54 | -2.59% | |
| 23.27 | 23.28 | 22.15 | 23.14 | -0.34% | |
| 23.00 | 23.45 | 22.33 | 23.22 | +1.00% | |
| 22.87 | 23.30 | 22.12 | 22.99 | +1.23% | |
| 23.24 | 23.30 | 22.51 | 22.71 | -2.82% | |
| 23.93 | 24.48 | 21.50 | 23.37 | -0.95% | |
| 23.74 | 23.99 | 21.43 | 23.60 | +0.66% | |
| 23.62 | 23.96 | 22.25 | 23.44 | +0.13% | |
| 21.30 | 24.00 | 20.70 | 23.41 | +10.50% | |
| 19.86 | 21.74 | 19.55 | 21.19 | +2.79% | |
| 21.19 | 21.87 | 20.57 | 20.61 | -4.36% | |
| 21.13 | 21.68 | 19.02 | 21.55 | +1.84% | |
| 21.95 | 21.95 | 21.16 | 21.16 | -3.95% | |
| 22.11 | 22.20 | 21.83 | 22.03 | -0.25% | |
| 22.00 | 22.20 | 21.75 | 22.09 | -0.07% | |
| 22.18 | 22.55 | 21.76 | 22.10 | -0.36% | |
| 21.80 | 22.86 | 21.51 | 22.18 | +2.35% | |
| 21.65 | 21.81 | 21.39 | 21.67 | +0.98% | |
| 21.00 | 21.50 | 20.71 | 21.46 | +1.37% | |
| 21.97 | 21.97 | 21.01 | 21.17 | -0.33% | |
| 19.63 | 21.41 | 19.63 | 21.24 | +8.87% | |
| 20.19 | 20.74 | 19.50 | 19.51 | -3.75% | |
| 19.32 | 20.29 | 19.32 | 20.27 | +3.84% | |
| 19.67 | 20.32 | 18.94 | 19.52 | -0.86% | |
| 19.33 | 20.03 | 19.07 | 19.69 | +2.29% | |
| 20.29 | 20.29 | 19.25 | 19.25 | -4.70% | |
| 20.88 | 20.88 | 19.16 | 20.20 | -3.16% | |
| 21.00 | 21.00 | 20.50 | 20.86 | -0.62% | |
| 20.72 | 21.20 | 20.70 | 20.99 | +0.77% | |
| 21.43 | 21.99 | 20.70 | 20.83 | -3.03% | |
| 21.25 | 21.50 | 20.14 | 21.48 | +6.18% | |
| 21.44 | 22.18 | 20.23 | 20.23 | -7.88% | |
| 20.63 | 22.81 | 19.99 | 21.96 | +9.85% | |
| 21.05 | 21.05 | 19.90 | 19.99 | -5.44% | |
| 21.39 | 22.18 | 20.93 | 21.14 | -0.05% | |
| 19.75 | 22.38 | 19.64 | 21.15 | +6.07% | |
| 19.10 | 20.00 | 19.09 | 19.94 | +6.63% | |
| 19.47 | 19.65 | 18.56 | 18.70 | -6.22% | |
| 19.78 | 19.95 | 19.33 | 19.94 | +1.84% | |
| 19.65 | 20.10 | 19.52 | 19.58 | -2.05% | |
| 19.87 | 20.00 | 19.50 | 19.99 | +2.09% | |
| 19.82 | 20.00 | 19.26 | 19.58 | -1.01% | |
| 19.28 | 19.84 | 18.65 | 19.78 | +2.70% | |
| 19.89 | 20.00 | 18.83 | 19.26 | -2.23% | |
| 18.42 | 19.79 | 18.25 | 19.70 | +8.18% | |
| 19.87 | 20.40 | 18.06 | 18.21 | -8.35% | |
| 18.85 | 20.00 | 18.54 | 19.87 | +6.26% | |
| 19.51 | 19.71 | 18.70 | 18.70 | -5.17% | |
| 19.93 | 20.07 | 18.66 | 19.72 | -1.05% | |
| 17.82 | 20.00 | 17.51 | 19.93 | +11.40% | |
| 19.04 | 19.34 | 17.89 | 17.89 | -7.55% | |
| 18.89 | 20.00 | 18.54 | 19.35 | +4.76% | |
| 19.52 | 19.99 | 18.45 | 18.47 | -6.10% | |
| 20.00 | 20.40 | 19.56 | 19.67 | -2.04% | |
| 19.57 | 20.42 | 19.57 | 20.08 | +4.20% | |
| 18.70 | 20.00 | 18.70 | 19.27 | +2.99% | |
| 19.51 | 20.25 | 18.50 | 18.71 | -4.10% | |
| 21.03 | 21.10 | 19.51 | 19.51 | -8.40% | |
| 20.16 | 21.30 | 19.35 | 21.30 | +8.56% | |
| 19.39 | 20.16 | 19.21 | 19.62 | +1.19% | |
| 19.52 | 21.89 | 19.23 | 19.39 | -4.01% | |
| 17.03 | 21.04 | 17.03 | 20.20 | -1.66% | |
| 20.94 | 21.33 | 19.65 | 20.54 | -1.49% | |
| 22.35 | 22.35 | 20.50 | 20.85 | -6.71% | |
| 22.54 | 22.79 | 22.00 | 22.35 | -2.32% | |
| 23.15 | 23.98 | 21.68 | 22.88 | +4.09% | |
| 21.99 | 21.99 | 20.20 | 21.98 | +1.67% | |
| 21.00 | 21.72 | 20.36 | 21.62 | +3.44% | |
| 20.67 | 21.45 | 20.35 | 20.90 | +2.65% | |
| 20.54 | 21.57 | 19.50 | 20.36 | +2.57% | |
| 19.99 | 20.33 | 19.09 | 19.85 | +7.30% | |
| 17.94 | 18.76 | 17.00 | 18.50 | +9.47% | |
| 16.97 | 18.01 | 15.96 | 16.90 | +4.00% | |
| 14.54 | 16.95 | 14.50 | 16.25 | +14.54% | |
| 14.06 | 14.19 | 14.06 | 14.19 | +3.84% | |
| 14.85 | 14.85 | 13.66 | 13.66 | +0.16% | |
| 13.64 | 13.64 | 13.64 | 13.64 | -4.75% | |
| 14.50 | 14.87 | 14.32 | 14.32 | -2.59% | |
| 13.81 | 14.75 | 13.81 | 14.70 | +7.30% | |
| 12.99 | 13.71 | 12.94 | 13.70 | +6.37% | |
| 12.88 | 12.88 | 12.88 | 12.88 | +0.86% | |
| 12.78 | 12.80 | 12.77 | 12.77 | -0.16% | |
| 13.71 | 13.71 | 12.79 | 12.79 | -6.51% | |
| 14.33 | 14.35 | 13.36 | 13.68 | -4.20% | |
| 14.28 | 14.28 | 14.28 | 14.28 | +0.14% | |
| 14.90 | 14.99 | 14.26 | 14.26 | -2.99% | |
| 13.93 | 14.90 | 13.93 | 14.70 | +6.91% | |
| 13.70 | 13.75 | 13.62 | 13.75 | +1.85% | |
| 13.39 | 13.69 | 13.39 | 13.50 | +2.15% | |
| 13.43 | 13.43 | 13.22 | 13.22 | -1.59% | |
| 13.45 | 13.45 | 13.20 | 13.43 | +1.36% | |
| 13.10 | 13.42 | 13.10 | 13.25 | -3.28% | |
| 13.66 | 13.70 | 13.44 | 13.70 | +1.86% | |
| 13.45 | 13.60 | 13.15 | 13.45 | -1.10% | |
| 13.60 | 13.60 | 13.50 | 13.60 | +0.55% | |
| 13.00 | 13.75 | 13.00 | 13.53 | +2.85% | |
| 12.88 | 13.15 | 12.80 | 13.15 | +3.38% | |
| 12.96 | 12.96 | 12.55 | 12.72 | -2.71% | |
| 12.90 | 13.19 | 12.85 | 13.07 | +1.90% | |
| 12.91 | 12.91 | 12.63 | 12.83 | -0.47% | |
| 12.49 | 12.90 | 12.30 | 12.89 | -0.08% | |
| 12.90 | 12.90 | 12.90 | 12.90 | 0.00% | |
| 12.70 | 12.90 | 12.58 | 12.90 | +0.70% | |
| 12.81 | 12.81 | 12.81 | 12.81 | 0.00% | |
| 12.81 | 12.81 | 12.81 | 12.81 | -0.16% | |
| 12.80 | 13.39 | 12.70 | 12.83 | -1.68% | |
| 13.00 | 13.05 | 13.00 | 13.05 | -1.44% | |
| 12.99 | 13.24 | 12.95 | 13.24 | +3.04% | |
| 13.00 | 13.13 | 12.60 | 12.85 | -1.15% | |
| 13.00 | 13.00 | 13.00 | 13.00 | 0.00% | |
| 13.00 | 13.00 | 13.00 | 13.00 | 0.00% | |
| 13.35 | 13.35 | 13.00 | 13.00 | -0.43% | |
| 13.24 | 13.24 | 13.06 | 13.06 | -1.09% | |
| 13.20 | 13.20 | 13.20 | 13.20 | 0.00% | |
| 13.00 | 13.20 | 13.00 | 13.20 | +0.76% | |
| 13.20 | 13.20 | 12.94 | 13.10 | -0.34% | |
| 13.32 | 13.32 | 13.15 | 13.15 | -1.31% | |
| 13.35 | 13.35 | 13.20 | 13.32 | -1.86% | |
| 13.48 | 13.57 | 13.10 | 13.57 | -0.93% | |
| 13.23 | 13.75 | 13.10 | 13.70 | +3.63% | |
| 13.22 | 13.22 | 13.22 | 13.22 | -2.00% | |
| 13.30 | 13.49 | 13.30 | 13.49 | -1.03% | |
| 13.63 | 13.63 | 13.63 | 13.63 | 0.00% | |
| 13.40 | 13.63 | 13.40 | 13.63 | +4.05% | |
| 12.96 | 13.10 | 12.96 | 13.10 | +0.77% | |
| 13.00 | 13.38 | 12.90 | 13.00 | +3.59% | |
| 12.50 | 12.64 | 12.50 | 12.55 | -3.46% | |
| 13.05 | 13.05 | 12.48 | 13.00 | -1.81% | |
| 13.75 | 13.75 | 13.10 | 13.24 | +1.46% | |
| 13.05 | 13.05 | 13.05 | 13.05 | 0.00% | |
| 13.05 | 13.05 | 13.05 | 13.05 | +0.46% | |
| 12.99 | 12.99 | 12.99 | 12.99 | 0.00% | |
| 13.63 | 13.63 | 12.99 | 12.99 | -2.91% | |
| 13.38 | 13.38 | 13.38 | 13.38 | -0.37% | |
| 13.90 | 13.90 | 13.35 | 13.43 | +0.41% | |
| 13.43 | 13.50 | 13.30 | 13.38 | +2.49% | |
| 13.38 | 13.38 | 13.00 | 13.05 | -1.32% | |
| 14.00 | 14.00 | 13.23 | 13.23 | -2.04% | |
| 13.48 | 13.50 | 13.20 | 13.50 | +2.08% | |
| 12.95 | 13.23 | 12.95 | 13.23 | -1.88% | |
| 12.99 | 13.48 | 12.99 | 13.48 | +7.57% | |
| 12.50 | 13.00 | 12.50 | 12.53 | -2.34% | |
| 12.83 | 12.83 | 12.83 | 12.83 | 0.00% | |
| 12.15 | 13.00 | 12.11 | 12.83 | +6.12% | |
| 12.10 | 12.10 | 12.09 | 12.09 | -5.69% | |
| 12.11 | 12.84 | 12.11 | 12.82 | -0.70% | |
| 12.85 | 12.98 | 12.72 | 12.91 | +2.30% | |
| 12.50 | 13.00 | 12.44 | 12.62 | +0.74% | |
| 12.43 | 12.53 | 12.15 | 12.53 | +3.39% | |
| 12.14 | 12.14 | 12.12 | 12.12 | -0.93% | |
| 12.48 | 12.48 | 12.08 | 12.23 | +1.41% | |
| 12.03 | 12.30 | 11.98 | 12.06 | -0.64% | |
| 11.96 | 12.20 | 11.95 | 12.14 | -0.83% | |
| 12.16 | 12.46 | 12.16 | 12.24 | +0.08% | |
| 12.23 | 12.23 | 12.23 | 12.23 | +0.27% | |
| 12.23 | 12.48 | 12.17 | 12.20 | -1.16% | |
| 12.54 | 12.54 | 12.15 | 12.34 | +1.40% | |
| 12.52 | 12.58 | 12.17 | 12.17 | +0.37% | |
| 12.46 | 12.46 | 12.11 | 12.13 | -0.29% | |
| 12.15 | 12.16 | 12.15 | 12.16 | -3.34% | |
| 12.85 | 12.85 | 12.58 | 12.58 | +0.64% | |
| 12.54 | 12.68 | 12.46 | 12.50 | +0.81% | |
| 12.40 | 12.64 | 12.40 | 12.40 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EDRY chart for longer ranges.