Skip to main content
TOPS logo

Top Ships Inc.

TOPSNYSEAMERICANEnergyOil & Gas Midstream

$0.31Today:- (-)1Y −94.43%

As of Oct 27, 2026 close

Market cap
$3.31M
P/E (TTM)
0.34
Forward P/E
0.09
Dividend yield
-
52-week range
$0.41$7.40
Volume (live)
-
Avg. volume (3M)
4.85M

Top Ships (TOPS) Historical Stock Prices

Analyze Top Ships (TOPS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Top Ships (TOPS) Interactive Price Chart

Interactive historical price chart showing Top Ships stock price movements and trends across multiple time periods.

Loading chart...

TOPS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
TOPS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20260.280.340.280.310.31901.12K
Oct 26, 20260.300.310.270.280.28541.21K
Oct 23, 20260.350.350.300.300.30726.54K
Oct 22, 20260.380.390.320.340.34552.80K
Oct 21, 20260.430.450.380.390.39621.11K
Oct 20, 20260.420.430.410.420.42165.88K
Oct 19, 20260.460.460.410.420.42251.25K
Oct 16, 20260.460.460.430.450.45282.31K
Oct 15, 20260.440.460.410.450.45319.39K
Oct 14, 20260.460.460.440.440.44225.50K
Oct 13, 20260.480.480.450.470.47362.94K
Oct 12, 20260.500.500.470.480.48323.59K
Oct 9, 20260.500.520.500.500.50310.80K
Oct 8, 20260.500.520.500.500.50535.98K
Oct 7, 20260.550.570.450.530.5314.39M
Oct 6, 20260.540.550.520.540.54204.21K
Oct 5, 20260.540.550.520.540.54383.79K
Oct 2, 20260.550.560.530.540.54501.12K
Oct 1, 20260.580.580.550.550.55535.43K
Sep 30, 20260.630.640.550.580.58956.67K
Sep 29, 20260.640.680.610.620.62881.36K
Sep 28, 20260.660.690.640.640.64756.09K
Sep 25, 20260.680.740.650.680.682.04M
Sep 24, 20260.700.720.650.680.681.58M
Sep 23, 20260.750.750.650.710.715.41M
Sep 22, 20261.291.290.870.870.87102.14M
Sep 21, 20260.750.750.700.720.728.16M
Sep 18, 20260.730.740.710.710.71101.21K
Sep 17, 20260.730.760.710.730.73163.34K
Sep 16, 20260.720.760.660.740.741.20M
Sep 15, 20260.720.820.700.800.80337.96K
Sep 14, 20260.710.730.710.710.7140.52K
Sep 11, 20260.750.750.710.720.7252.31K
Sep 10, 20260.730.740.710.720.7250.24K
Sep 9, 20260.740.740.720.730.7320.50K
Sep 8, 20260.750.750.720.740.7460.97K
Sep 4, 20260.760.780.720.730.73134.83K
Sep 3, 20260.770.780.750.760.7625.00K
Sep 2, 20260.750.780.750.760.7638.45K
Sep 1, 20260.740.770.730.760.7680.81K
Aug 31, 20260.760.780.750.750.75157.00K
Aug 28, 20260.790.790.740.750.75115.43K
Aug 27, 20260.800.800.760.790.7995.65K
Aug 26, 20260.810.810.780.800.8047.08K
Aug 25, 20260.800.800.770.790.7996.89K
Aug 24, 20260.840.840.780.800.8097.95K
Aug 21, 20260.830.870.750.810.81120.72K
Aug 20, 20260.820.850.790.790.79143.94K
Aug 19, 20260.790.820.780.820.8285.94K
Aug 18, 20260.890.890.780.810.81114.64K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.