EAOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	27.52	27.55	27.51	27.55	27.55	0.07%	930
Oct 16, 2025	27.52	27.53	27.52	27.53	27.53	0.15%	372
Oct 15, 2025	27.59	27.59	27.49	27.49	27.49	0.13%	1,341
Oct 14, 2025	27.43	27.48	27.43	27.45	27.45	0.08%	2,525
Oct 13, 2025	27.43	27.43	27.43	27.43	27.43	0.60%	34
Oct 10, 2025	27.27	27.27	27.27	27.27	27.27	-0.62%	7
Oct 9, 2025	27.44	27.44	27.44	27.44	27.44	-0.22%	303
Oct 8, 2025	27.50	27.50	27.50	27.50	27.50	0.20%	65
Oct 7, 2025	27.44	27.44	27.44	27.44	27.44	-0.11%	27
Oct 6, 2025	27.47	27.47	27.47	27.47	27.47	-0.01%	253
Oct 3, 2025	27.49	27.49	27.47	27.47	27.47	-0.01%	188
Oct 2, 2025	27.48	27.48	27.48	27.48	27.48	-0.12%	56
Oct 1, 2025	27.51	27.51	27.51	27.51	27.43	0.34%	107
Sep 30, 2025	27.40	27.42	27.40	27.42	27.34	0.11%	112
Sep 29, 2025	27.38	27.39	27.38	27.39	27.31	0.27%	126
Sep 26, 2025	27.26	27.31	27.26	27.31	27.24	0.19%	119
Sep 25, 2025	27.24	27.26	27.24	27.26	27.19	-0.26%	185
Sep 24, 2025	27.33	27.33	27.33	27.33	27.26	-0.25%	3
Sep 23, 2025	27.40	27.40	27.40	27.40	27.33	-0.04%	3
Sep 22, 2025	27.36	27.41	27.36	27.41	27.34	0.05%	105
Sep 19, 2025	27.40	27.40	27.40	27.40	27.32	0.07%	3
Sep 18, 2025	27.38	27.38	27.38	27.38	27.30	0.01%	3
Sep 17, 2025	27.37	27.37	27.37	27.37	27.30	-0.18%	4
Sep 16, 2025	27.42	27.42	27.42	27.42	27.35	0.01%	3
Sep 15, 2025	27.42	27.42	27.42	27.42	27.35	0.28%	28
Sep 12, 2025	27.34	27.34	27.34	27.34	27.27	-0.14%	4
Sep 11, 2025	27.38	27.38	27.38	27.38	27.31	0.52%	3
Sep 10, 2025	27.25	27.25	27.24	27.24	27.17	0.17%	4,596
Sep 9, 2025	27.20	27.20	27.20	27.20	27.12	-0.08%	65
Sep 8, 2025	27.22	27.22	27.22	27.22	27.14	0.40%	19
Sep 5, 2025	27.11	27.11	27.11	27.11	27.04	0.34%	133
Sep 4, 2025	27.02	27.02	27.02	27.02	26.94	0.49%	121
Sep 3, 2025	26.89	26.89	26.89	26.89	26.81	0.14%	18
Sep 2, 2025	26.75	26.85	26.75	26.85	26.72	-0.40%	1,831
Aug 29, 2025	26.96	26.96	26.96	26.96	26.83	-0.24%	3
Aug 28, 2025	27.02	27.02	27.02	27.02	26.89	0.15%	2,882
Aug 27, 2025	26.98	26.98	26.98	26.98	26.85	0.09%	5
Aug 26, 2025	26.95	26.95	26.95	26.95	26.82	0.16%	4
Aug 25, 2025	26.91	26.91	26.91	26.91	26.78	-0.29%	148
Aug 22, 2025	26.99	26.99	26.99	26.99	26.86	0.90%	3
Aug 21, 2025	26.78	26.78	26.75	26.75	26.62	-0.31%	2,455
Aug 20, 2025	26.80	26.85	26.79	26.83	26.70	0.06%	23,572
Aug 19, 2025	26.82	26.82	26.82	26.82	26.69	-0.07%	7
Aug 18, 2025	26.84	26.84	26.84	26.84	26.71	-0.04%	21
Aug 15, 2025	26.85	26.85	26.85	26.85	26.72	-0.15%	159
Aug 14, 2025	26.88	26.88	26.88	26.88	26.75	-0.24%	3
Aug 13, 2025	26.95	26.95	26.95	26.95	26.82	0.44%	101
Aug 12, 2025	26.70	26.83	26.70	26.83	26.70	0.42%	122
Aug 11, 2025	26.72	26.72	26.72	26.72	26.59	-0.08%	14
Aug 8, 2025	26.74	26.74	26.74	26.74	26.61	0.05%	7