Eagle Bulk Shipping Inc. - Common Stock (NY:EGLE)

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	29.42	29.42	29.42	29.42	100	+0.12(+0.40%)
Apr 30, 2026	29.30	29.30	29.30	29.30	4	+0.31(+1.08%)
Apr 29, 2026	28.99	28.99	28.99	28.99	3	-0.08(-0.27%)
Apr 28, 2026	29.06	29.06	29.06	29.06	13	-0.06(-0.20%)
Apr 27, 2026	29.13	29.16	29.12	29.12	2,798	-0.01(-0.04%)
Apr 24, 2026	29.14	29.14	29.14	29.14	100	+0.01(+0.05%)
Apr 23, 2026	28.90	29.12	28.90	29.12	609	-0.24(-0.80%)
Apr 22, 2026	29.36	29.36	29.36	29.36	26	+0.24(+0.83%)
Apr 21, 2026	29.17	29.17	29.11	29.11	428	-0.06(-0.20%)
Apr 20, 2026	29.17	29.17	29.17	29.17	44	-0.00(-0.00%)
Apr 17, 2026	29.17	29.17	29.17	29.17	100	+0.29(+1.00%)
Apr 16, 2026	28.89	28.89	28.89	28.89	17	+0.16(+0.57%)
Apr 15, 2026	28.72	28.72	28.72	28.72	6	+0.16(+0.55%)
Apr 14, 2026	28.56	28.56	28.56	28.56	7	+0.27(+0.96%)
Apr 13, 2026	28.29	28.29	28.29	28.29	216	+0.37(+1.34%)
Apr 10, 2026	27.92	27.92	27.92	27.92	100	-0.24(-0.85%)
Apr 09, 2026	28.15	28.15	28.15	28.15	7	+0.06(+0.21%)
Apr 08, 2026	28.08	28.10	28.08	28.10	113	+0.51(+1.86%)
Apr 07, 2026	27.42	27.58	27.42	27.58	322	-0.01(-0.05%)
Apr 06, 2026	27.59	27.59	27.59	27.59	119	+0.08(+0.27%)
Apr 02, 2026	27.52	27.52	27.52	27.52	100	+0.05(+0.19%)
Apr 01, 2026	27.45	27.56	27.45	27.47	217	+0.15(+0.56%)
Mar 31, 2026	27.00	27.31	27.00	27.31	511	+0.56(+2.08%)
Mar 30, 2026	26.76	26.76	26.76	26.76	310	-0.03(-0.10%)
Mar 27, 2026	26.78	26.78	26.78	26.78	100	-0.45(-1.65%)
Mar 26, 2026	27.23	27.23	27.23	27.23	16	-0.29(-1.05%)
Mar 25, 2026	27.52	27.52	27.52	27.52	6	+0.08(+0.29%)
Mar 24, 2026	27.44	27.44	27.44	27.44	5	-0.22(-0.80%)
Mar 23, 2026	27.66	27.66	27.66	27.66	27	+0.26(+0.95%)
Mar 20, 2026	27.40	27.40	27.40	27.40	100	-0.39(-1.39%)
Mar 19, 2026	27.77	27.79	27.77	27.79	193	-0.07(-0.26%)
Mar 18, 2026	27.86	27.86	27.86	27.86	2	-0.39(-1.40%)
Mar 17, 2026	28.26	28.26	28.26	28.26	187	+0.08(+0.27%)
Mar 16, 2026	28.18	28.18	28.18	28.18	5	+0.22(+0.79%)
Mar 13, 2026	27.96	27.96	27.96	27.96	100	-0.04(-0.14%)
Mar 12, 2026	28.00	28.00	28.00	28.00	3	-0.33(-1.17%)
Mar 11, 2026	28.33	28.33	28.33	28.33	16	-0.06(-0.20%)
Mar 10, 2026	28.42	28.42	28.38	28.38	252	-0.16(-0.57%)
Mar 09, 2026	28.42	28.55	28.42	28.55	316	+0.01(+0.03%)
Mar 06, 2026	28.54	28.54	28.54	28.54	100	-0.25(-0.88%)
Mar 05, 2026	28.79	28.79	28.79	28.79	12	-0.13(-0.46%)
Mar 04, 2026	28.93	28.93	28.93	28.93	2	+0.32(+1.11%)
Mar 03, 2026	28.22	28.61	28.22	28.61	208	-0.14(-0.50%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.