Euroseas Stock Price History
NASDAQ: ESEAConsumer DiscretionaryMarine TransportationUSD
71.24-2.17 (-2.96%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ESEA price history at a glance
The price history for Euroseas (ESEA) on this page begins on May 1, 2006, when the stock closed at $1,232.22; it most recently closed at $71.24 on October 5, 2026. The highest price in this record is $1,400.81, reached on October 15, 2007; the latest close is 94.9% below that peak. Across the 19 complete calendar years in the table, ESEA finished higher in 8 and lower in 11. Its best year was 2021 (+358.8%) and its worst was 2015 (-66.0%).
Over roughly 20 years the share price changed -94.2%, a -13.0% compound annual price return (excluding dividends). In the last 12 months alone, ESEA has gained 26.7%. 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 2006
- $1,400.81
- Date of high
- Oct 15, 2007
- Low since 2006
- $1.00
- Date of low
- Mar 9, 2020
- 52-week high
- $79.67
- 52-week low
- $51.00
- Last close
- $71.24
ESEA returns
1 week
-1.63%
1 month
-3.25%
3 months
+1.47%
6 months
+4.46%
Year to date
+30.48%
1 year
+26.67%
3 years
+230.14%
5 years
+222.96%
ESEA price return, excluding dividends.
ESEA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 71.24 | +31.39% |
| 2025 | 54.22 | +85.20% |
| 2024 | 29.28 | +15.51% |
| 2023 | 25.35 | +68.83% |
| 2022 | 15.01 | -25.93% |
| 2021 | 20.27 | +358.75% |
| 2020 | 4.42 | +26.28% |
| 2019 | 3.50 | -25.35% |
| 2018 | 4.69 | -57.65% |
| 2017 | 11.07 | +0.59% |
| 2016 | 11.00 | -33.73% |
| 2015 | 16.60 | -66.00% |
| 2014 | 48.82 | -46.04% |
| 2013 | 90.48 | +39.00% |
| 2012 | 65.09 | -57.45% |
| 2011 | 152.97 | -36.31% |
| 2010 | 240.20 | -5.63% |
| 2009 | 254.52 | -16.99% |
| 2008 | 306.59 | -60.82% |
| 2007 | 782.42 | +71.71% |
| 2006* | 455.66 | -63.02% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
ESEA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 73.65 | 73.65 | 70.00 | 71.24 | -2.96% | |
| 72.87 | 74.03 | 72.87 | 73.41 | +0.77% | |
| 72.50 | 73.40 | 72.10 | 72.85 | +0.87% | |
| 73.35 | 73.35 | 71.63 | 72.22 | -1.14% | |
| 73.39 | 74.00 | 72.09 | 73.05 | +0.87% | |
| 70.51 | 73.00 | 70.24 | 72.42 | +2.71% | |
| 71.32 | 72.05 | 70.26 | 70.51 | -1.14% | |
| 71.63 | 72.57 | 71.04 | 71.32 | +0.99% | |
| 69.62 | 70.82 | 69.37 | 70.62 | +2.04% | |
| 69.70 | 71.00 | 68.82 | 69.21 | -0.70% | |
| 71.46 | 71.46 | 69.00 | 69.70 | -1.87% | |
| 71.57 | 72.34 | 69.79 | 71.03 | -0.75% | |
| 72.81 | 72.81 | 71.24 | 71.57 | -2.20% | |
| 75.36 | 75.36 | 72.84 | 73.18 | -2.67% | |
| 77.16 | 77.53 | 75.04 | 75.19 | -3.09% | |
| 74.88 | 78.00 | 74.69 | 77.59 | +3.33% | |
| 75.00 | 77.08 | 74.34 | 75.09 | +0.95% | |
| 75.09 | 75.44 | 72.78 | 74.38 | -1.26% | |
| 74.79 | 75.58 | 74.00 | 75.33 | +0.71% | |
| 74.61 | 74.88 | 73.50 | 74.80 | +0.32% | |
| 73.73 | 75.03 | 73.73 | 74.56 | +1.24% | |
| 72.88 | 74.08 | 72.88 | 73.65 | +0.03% | |
| 73.91 | 74.43 | 72.45 | 73.63 | -1.31% | |
| 77.00 | 77.00 | 74.61 | 74.61 | -2.28% | |
| 76.82 | 78.09 | 76.08 | 76.35 | -0.77% | |
| 76.77 | 77.45 | 76.53 | 76.94 | -0.21% | |
| 77.38 | 77.46 | 76.09 | 77.10 | +0.48% | |
| 77.32 | 79.50 | 76.73 | 76.73 | -0.13% | |
| 76.86 | 77.43 | 75.92 | 76.83 | +0.26% | |
| 76.47 | 77.00 | 76.18 | 76.63 | +0.25% | |
| 74.57 | 77.01 | 74.57 | 76.44 | +2.70% | |
| 76.59 | 78.47 | 73.90 | 74.43 | -3.34% | |
| 76.72 | 77.97 | 75.74 | 77.00 | +0.27% | |
| 75.03 | 77.26 | 74.29 | 76.79 | +2.35% | |
| 74.85 | 77.08 | 74.75 | 75.03 | +0.01% | |
| 74.55 | 76.08 | 74.55 | 75.02 | +0.63% | |
| 73.48 | 74.99 | 73.17 | 74.55 | +2.38% | |
| 77.11 | 77.11 | 72.47 | 72.82 | -5.64% | |
| 75.02 | 79.25 | 75.02 | 77.17 | +4.57% | |
| 74.34 | 75.73 | 72.00 | 73.80 | +0.29% | |
| 74.48 | 76.73 | 72.47 | 73.59 | -1.19% | |
| 72.69 | 74.57 | 72.45 | 74.48 | +3.42% | |
| 74.84 | 74.84 | 71.07 | 72.02 | -3.77% | |
| 74.81 | 75.72 | 73.18 | 74.84 | -0.60% | |
| 77.36 | 77.36 | 74.70 | 75.29 | -2.08% | |
| 76.13 | 77.99 | 76.13 | 76.89 | +1.75% | |
| 77.91 | 78.49 | 74.74 | 75.57 | -2.43% | |
| 78.94 | 78.94 | 75.75 | 77.45 | -1.20% | |
| 79.00 | 79.67 | 76.91 | 78.39 | -0.70% | |
| 78.92 | 79.12 | 76.56 | 78.94 | -0.57% | |
| 76.94 | 79.48 | 76.35 | 79.39 | +4.47% | |
| 76.84 | 77.59 | 74.42 | 75.99 | -0.29% | |
| 76.05 | 77.34 | 75.19 | 76.21 | +0.13% | |
| 76.99 | 77.96 | 75.00 | 76.11 | -1.14% | |
| 75.67 | 78.85 | 75.65 | 76.99 | +1.74% | |
| 73.40 | 75.73 | 73.07 | 75.67 | +2.59% | |
| 73.38 | 74.71 | 72.78 | 73.76 | +1.11% | |
| 70.54 | 73.70 | 70.54 | 72.95 | +4.51% | |
| 69.62 | 70.38 | 67.81 | 69.80 | +0.82% | |
| 71.61 | 71.61 | 68.82 | 69.23 | -3.49% | |
| 71.40 | 72.89 | 70.98 | 71.73 | +0.39% | |
| 72.44 | 72.44 | 70.19 | 71.45 | -0.36% | |
| 71.01 | 72.28 | 70.87 | 71.71 | +0.55% | |
| 70.58 | 72.70 | 70.56 | 71.32 | +1.58% | |
| 68.93 | 70.90 | 68.80 | 70.21 | +1.78% | |
| 70.89 | 71.11 | 67.80 | 68.98 | -0.30% | |
| 68.49 | 69.89 | 67.89 | 69.19 | +1.53% | |
| 68.36 | 69.74 | 67.85 | 68.15 | -0.97% | |
| 66.80 | 69.92 | 66.20 | 68.82 | +3.68% | |
| 67.02 | 69.26 | 65.84 | 66.38 | -0.08% | |
| 66.24 | 67.44 | 65.37 | 66.43 | +0.09% | |
| 66.49 | 66.52 | 64.86 | 66.37 | -0.20% | |
| 66.52 | 67.51 | 65.53 | 66.50 | +0.23% | |
| 67.51 | 68.41 | 65.81 | 66.35 | -2.15% | |
| 69.15 | 69.75 | 67.07 | 67.81 | -0.66% | |
| 69.62 | 70.08 | 67.50 | 68.26 | -0.63% | |
| 68.50 | 69.90 | 67.98 | 68.69 | -0.32% | |
| 67.56 | 70.11 | 67.56 | 68.91 | +0.45% | |
| 69.00 | 69.57 | 66.11 | 68.60 | +0.06% | |
| 69.44 | 70.40 | 67.90 | 68.56 | -1.27% | |
| 71.83 | 71.83 | 68.06 | 69.44 | -3.33% | |
| 72.00 | 72.50 | 70.17 | 71.83 | +0.43% | |
| 67.98 | 73.00 | 67.98 | 71.52 | +5.44% | |
| 66.36 | 68.43 | 66.23 | 67.83 | +2.68% | |
| 67.00 | 67.45 | 65.54 | 66.06 | -1.52% | |
| 66.55 | 67.53 | 63.55 | 67.08 | +0.25% | |
| 66.73 | 67.39 | 65.82 | 66.91 | +0.72% | |
| 65.40 | 67.46 | 65.25 | 66.43 | +0.65% | |
| 65.33 | 66.34 | 64.15 | 66.00 | +1.15% | |
| 65.50 | 66.43 | 65.02 | 65.25 | -0.85% | |
| 66.55 | 66.99 | 65.17 | 65.81 | -0.51% | |
| 63.80 | 66.97 | 63.76 | 66.15 | +3.85% | |
| 65.21 | 66.08 | 62.98 | 63.70 | -2.32% | |
| 65.28 | 66.99 | 64.56 | 65.21 | -1.20% | |
| 65.64 | 66.71 | 64.00 | 66.00 | +1.04% | |
| 66.00 | 68.45 | 64.51 | 65.32 | +0.17% | |
| 73.96 | 73.96 | 64.12 | 65.21 | -12.97% | |
| 73.68 | 78.76 | 72.01 | 74.93 | +5.24% | |
| 67.30 | 71.21 | 67.30 | 71.20 | +6.22% | |
| 69.63 | 69.63 | 65.95 | 67.03 | -4.05% | |
| 69.54 | 71.74 | 68.57 | 69.86 | +0.32% | |
| 68.82 | 71.08 | 65.17 | 69.64 | -0.46% | |
| 70.88 | 72.29 | 69.47 | 69.96 | -1.28% | |
| 72.00 | 72.00 | 69.45 | 70.87 | -1.36% | |
| 70.68 | 72.54 | 69.91 | 71.85 | +0.39% | |
| 73.11 | 73.45 | 70.02 | 71.57 | -2.21% | |
| 73.09 | 74.76 | 72.70 | 73.19 | +1.26% | |
| 74.69 | 74.74 | 71.70 | 72.28 | -2.98% | |
| 73.10 | 74.50 | 71.13 | 74.50 | +3.37% | |
| 68.71 | 73.45 | 68.71 | 72.07 | +5.37% | |
| 70.41 | 70.88 | 68.00 | 68.40 | -3.07% | |
| 70.12 | 70.94 | 67.55 | 70.57 | +0.80% | |
| 70.82 | 72.16 | 70.01 | 70.01 | -1.07% | |
| 71.57 | 72.92 | 70.06 | 70.77 | -1.12% | |
| 69.21 | 71.85 | 69.21 | 71.57 | +3.10% | |
| 67.67 | 71.25 | 67.11 | 69.42 | +2.04% | |
| 68.70 | 69.79 | 67.17 | 68.03 | -1.02% | |
| 68.17 | 69.54 | 67.43 | 68.73 | +0.34% | |
| 67.56 | 68.67 | 66.29 | 68.50 | +1.71% | |
| 70.63 | 70.89 | 66.88 | 67.35 | -4.44% | |
| 72.95 | 72.95 | 70.11 | 70.48 | -2.36% | |
| 73.20 | 74.75 | 70.73 | 72.18 | +0.25% | |
| 70.25 | 72.72 | 70.25 | 72.00 | +1.64% | |
| 70.00 | 71.28 | 68.50 | 70.84 | +1.32% | |
| 69.65 | 71.47 | 68.74 | 69.92 | +0.82% | |
| 67.92 | 70.06 | 67.87 | 69.35 | +1.69% | |
| 67.06 | 69.45 | 66.50 | 68.20 | +2.33% | |
| 69.23 | 69.69 | 65.42 | 66.65 | -3.73% | |
| 66.95 | 69.39 | 66.95 | 69.23 | +6.33% | |
| 66.80 | 67.70 | 64.34 | 65.11 | -3.81% | |
| 67.55 | 68.25 | 66.12 | 67.69 | +0.61% | |
| 66.36 | 68.18 | 65.87 | 67.28 | -0.13% | |
| 66.60 | 68.50 | 64.89 | 67.37 | +0.78% | |
| 62.45 | 66.95 | 62.45 | 66.85 | +7.79% | |
| 61.20 | 63.51 | 60.08 | 62.02 | +1.99% | |
| 62.50 | 64.01 | 59.55 | 60.81 | -2.87% | |
| 62.02 | 65.00 | 62.00 | 62.61 | -0.19% | |
| 68.89 | 68.89 | 62.23 | 62.73 | -7.74% | |
| 66.21 | 69.00 | 66.07 | 67.99 | +2.69% | |
| 66.34 | 68.49 | 65.39 | 66.21 | +1.08% | |
| 70.11 | 70.11 | 64.68 | 65.50 | -6.92% | |
| 67.64 | 70.85 | 66.69 | 70.37 | +2.61% | |
| 68.55 | 70.05 | 67.74 | 68.58 | 0.00% | |
| 66.73 | 69.49 | 66.73 | 68.58 | +2.99% | |
| 63.66 | 66.76 | 63.66 | 66.59 | +5.70% | |
| 65.34 | 65.44 | 62.50 | 63.00 | -3.58% | |
| 67.40 | 68.16 | 64.84 | 65.34 | -3.50% | |
| 66.29 | 67.71 | 64.71 | 67.71 | +2.23% | |
| 65.20 | 68.22 | 64.21 | 66.23 | +0.91% | |
| 63.41 | 65.74 | 62.00 | 65.63 | +1.34% | |
| 67.78 | 68.64 | 64.10 | 64.76 | -4.79% | |
| 68.09 | 68.99 | 66.48 | 68.02 | -0.63% | |
| 67.63 | 69.90 | 66.55 | 68.45 | +2.36% | |
| 68.39 | 68.39 | 62.74 | 66.87 | -4.23% | |
| 69.06 | 72.87 | 68.14 | 69.82 | +1.57% | |
| 65.54 | 69.48 | 64.80 | 68.74 | +4.88% | |
| 63.11 | 65.82 | 62.05 | 65.54 | +4.05% | |
| 59.59 | 63.87 | 59.40 | 62.99 | +0.91% | |
| 61.65 | 62.92 | 60.42 | 62.42 | +2.33% | |
| 60.69 | 61.29 | 58.85 | 61.00 | +0.20% | |
| 59.81 | 61.44 | 58.63 | 60.88 | +1.74% | |
| 58.68 | 60.99 | 58.46 | 59.84 | +1.53% | |
| 59.45 | 60.31 | 57.86 | 58.94 | +0.07% | |
| 56.55 | 61.99 | 56.44 | 58.90 | +4.16% | |
| 55.65 | 57.24 | 55.26 | 56.55 | +1.78% | |
| 57.55 | 58.02 | 54.75 | 55.56 | -3.31% | |
| 57.03 | 58.49 | 55.76 | 57.46 | +1.38% | |
| 54.85 | 57.00 | 54.22 | 56.68 | +5.94% | |
| 53.38 | 55.21 | 53.25 | 53.50 | 0.00% | |
| 54.01 | 54.61 | 52.98 | 53.50 | +0.75% | |
| 53.05 | 54.41 | 52.37 | 53.10 | -0.58% | |
| 55.50 | 55.51 | 51.65 | 53.41 | -3.50% | |
| 57.14 | 57.14 | 54.38 | 55.35 | -2.07% | |
| 57.12 | 57.99 | 56.00 | 56.52 | -1.15% | |
| 57.65 | 58.02 | 56.00 | 57.18 | -1.41% | |
| 57.13 | 58.55 | 56.07 | 58.00 | +1.99% | |
| 56.05 | 57.61 | 55.51 | 56.87 | +2.19% | |
| 54.99 | 56.26 | 54.85 | 55.65 | +1.70% | |
| 53.50 | 55.20 | 53.14 | 54.72 | +2.59% | |
| 53.84 | 54.36 | 53.33 | 53.34 | -0.80% | |
| 53.09 | 54.15 | 52.58 | 53.77 | +2.40% | |
| 52.78 | 54.40 | 52.48 | 52.51 | -0.27% | |
| 53.20 | 53.97 | 52.61 | 52.65 | -2.26% | |
| 55.02 | 55.81 | 53.48 | 53.87 | -2.32% | |
| 55.47 | 55.54 | 54.29 | 55.15 | -0.36% | |
| 54.54 | 55.92 | 54.33 | 55.35 | +2.31% | |
| 55.39 | 56.42 | 53.92 | 54.10 | -2.28% | |
| 55.20 | 57.70 | 53.50 | 55.36 | +0.54% | |
| 55.48 | 55.81 | 54.16 | 55.06 | +0.20% | |
| 55.77 | 56.22 | 53.56 | 54.95 | -1.42% | |
| 54.75 | 55.78 | 54.00 | 55.74 | +2.18% | |
| 54.55 | 55.50 | 53.70 | 54.55 | +0.83% | |
| 54.30 | 55.38 | 53.00 | 54.10 | -0.22% | |
| 54.99 | 55.00 | 53.26 | 54.22 | -0.70% | |
| 54.99 | 56.50 | 53.81 | 54.60 | -0.80% | |
| 56.43 | 56.69 | 55.00 | 55.04 | -2.52% | |
| 54.50 | 57.10 | 54.50 | 56.46 | +3.77% | |
| 54.60 | 55.15 | 53.84 | 54.41 | -0.11% | |
| 54.56 | 55.15 | 53.57 | 54.47 | -0.16% | |
| 54.47 | 55.34 | 51.00 | 54.56 | -0.26% | |
| 53.72 | 55.42 | 53.52 | 54.70 | +1.28% | |
| 54.12 | 55.49 | 52.82 | 54.01 | -0.09% | |
| 54.92 | 55.77 | 54.01 | 54.06 | -0.93% | |
| 56.50 | 58.90 | 54.52 | 54.57 | -2.87% | |
| 56.22 | 57.65 | 55.61 | 56.18 | +0.54% | |
| 56.00 | 58.26 | 55.57 | 55.88 | +1.34% | |
| 58.24 | 58.58 | 54.90 | 55.14 | -5.24% | |
| 59.31 | 59.31 | 57.35 | 58.19 | -1.37% | |
| 58.88 | 60.16 | 58.20 | 59.00 | +0.29% | |
| 60.91 | 61.39 | 58.05 | 58.83 | -4.25% | |
| 62.13 | 63.99 | 61.07 | 61.44 | -0.55% | |
| 63.00 | 63.43 | 61.22 | 61.78 | -1.10% | |
| 62.27 | 64.00 | 62.06 | 62.47 | +1.18% | |
| 61.74 | 63.00 | 61.29 | 61.74 | +0.10% | |
| 61.09 | 61.88 | 59.72 | 61.68 | +2.00% | |
| 59.89 | 61.20 | 59.51 | 60.47 | +0.30% | |
| 59.90 | 60.29 | 58.83 | 60.29 | +0.70% | |
| 59.00 | 60.06 | 58.88 | 59.87 | +1.53% | |
| 59.20 | 59.20 | 57.90 | 58.97 | +0.89% | |
| 57.92 | 59.42 | 57.57 | 58.45 | +0.92% | |
| 57.01 | 58.99 | 57.01 | 57.92 | +0.70% | |
| 60.59 | 61.00 | 57.34 | 57.52 | -3.10% | |
| 57.25 | 60.86 | 57.25 | 59.36 | +6.46% | |
| 61.80 | 61.80 | 53.44 | 55.76 | -9.41% | |
| 59.56 | 61.82 | 59.56 | 61.55 | +3.03% | |
| 59.98 | 60.74 | 59.15 | 59.74 | -0.75% | |
| 61.24 | 61.43 | 58.90 | 60.19 | -1.63% | |
| 59.20 | 61.51 | 59.07 | 61.19 | +2.72% | |
| 59.01 | 61.01 | 58.50 | 59.57 | +1.26% | |
| 58.50 | 59.95 | 56.84 | 58.83 | +1.59% | |
| 57.01 | 58.16 | 56.63 | 57.91 | +1.74% | |
| 58.50 | 59.17 | 56.14 | 56.92 | -3.77% | |
| 57.03 | 59.43 | 56.47 | 59.15 | +4.14% | |
| 59.31 | 59.31 | 56.24 | 56.80 | -4.92% | |
| 57.63 | 59.99 | 57.00 | 59.74 | +3.82% | |
| 58.39 | 58.90 | 57.06 | 57.54 | -1.46% | |
| 56.16 | 58.93 | 56.16 | 58.39 | +3.92% | |
| 57.04 | 58.64 | 56.01 | 56.19 | -1.49% | |
| 54.94 | 59.10 | 54.94 | 57.04 | +3.86% | |
| 55.67 | 56.78 | 54.68 | 54.92 | -0.99% | |
| 56.65 | 57.15 | 54.93 | 55.47 | -0.41% | |
| 54.89 | 56.42 | 54.13 | 55.70 | +1.27% | |
| 54.68 | 55.05 | 53.61 | 55.00 | +0.95% | |
| 55.05 | 55.72 | 54.22 | 54.48 | -1.11% | |
| 56.33 | 57.88 | 54.34 | 55.09 | -0.77% | |
| 54.94 | 56.56 | 53.61 | 55.52 | -0.05% | |
| 56.64 | 57.40 | 54.99 | 55.55 | -1.56% | |
| 56.59 | 57.88 | 56.00 | 56.43 | +0.41% | |
| 57.90 | 58.36 | 55.57 | 56.20 | -3.17% | |
| 54.54 | 58.75 | 54.54 | 58.04 | +8.69% | |
| 56.14 | 57.19 | 53.29 | 53.40 | -5.05% | |
| 55.90 | 57.18 | 55.90 | 56.24 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ESEA chart for longer ranges.