EAOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	28.35	28.35	28.35	28.35	28.35	0.58%	24
Jun 17, 2026	28.37	28.37	28.19	28.19	28.19	-0.55%	613
Jun 16, 2026	28.34	28.34	28.34	28.34	28.34	-0.04%	4
Jun 15, 2026	28.35	28.35	28.35	28.35	28.35	0.55%	5
Jun 12, 2026	28.20	28.20	28.20	28.20	28.20	0.07%	16
Jun 11, 2026	28.18	28.18	28.18	28.18	28.18	1.11%	41
Jun 10, 2026	27.87	27.87	27.87	27.87	27.87	-0.49%	53
Jun 9, 2026	27.94	28.01	27.94	28.01	28.01	0.10%	111
Jun 8, 2026	28.00	28.00	27.98	27.98	27.98	0.11%	550
Jun 5, 2026	28.12	28.12	27.95	27.95	27.95	-1.27%	343
Jun 4, 2026	28.30	28.31	28.30	28.31	28.31	0.19%	662
Jun 3, 2026	28.25	28.25	28.25	28.25	28.25	-0.39%	4
Jun 2, 2026	28.37	28.37	28.37	28.37	28.37	0.24%	21
Jun 1, 2026	28.36	28.36	28.36	28.36	28.30	0.03%	187
May 29, 2026	28.35	28.35	28.35	28.35	28.29	0.11%	50
May 28, 2026	28.32	28.32	28.32	28.32	28.26	0.30%	8
May 27, 2026	28.24	28.24	28.24	28.24	28.17	0.01%	85
May 26, 2026	28.23	28.23	28.23	28.23	28.17	0.61%	231
May 22, 2026	28.06	28.06	28.06	28.06	28.00	0.17%	6
May 21, 2026	27.91	28.02	27.90	28.02	27.95	0.15%	1,055
May 20, 2026	27.97	27.97	27.97	27.97	27.91	0.84%	4
May 19, 2026	27.74	27.74	27.74	27.74	27.68	-0.48%	24
May 18, 2026	27.88	27.88	27.88	27.88	27.81	0.01%	164
May 15, 2026	27.87	27.87	27.87	27.87	27.81	-0.89%	18
May 14, 2026	28.22	28.22	28.12	28.12	28.06	0.14%	235
May 13, 2026	28.09	28.09	28.09	28.09	28.02	0.21%	120
May 12, 2026	27.99	28.03	27.99	28.03	27.96	-0.41%	1,752
May 11, 2026	28.14	28.14	28.14	28.14	28.08	-0.14%	6
May 8, 2026	28.19	28.19	28.14	28.18	28.12	0.47%	5,863
May 7, 2026	28.15	28.18	28.05	28.05	27.98	-0.48%	5,867
May 6, 2026	28.18	28.18	28.18	28.18	28.12	0.90%	248
May 5, 2026	27.88	27.94	27.88	27.93	27.87	0.45%	760
May 4, 2026	27.81	27.81	27.81	27.81	27.75	-0.39%	331
May 1, 2026	27.98	27.98	27.98	27.98	27.85	0.14%	213
Apr 30, 2026	27.88	27.94	27.84	27.94	27.81	0.55%	3,484
Apr 29, 2026	27.81	27.81	27.79	27.79	27.66	-0.37%	129
Apr 28, 2026	27.89	27.89	27.89	27.89	27.76	-0.23%	423
Apr 27, 2026	27.96	27.96	27.96	27.96	27.83	-0.10%	198
Apr 24, 2026	27.98	27.98	27.98	27.98	27.86	0.39%	4
Apr 23, 2026	27.88	27.88	27.88	27.88	27.75	-0.29%	86
Apr 22, 2026	27.92	27.96	27.92	27.96	27.83	0.33%	2,528
Apr 21, 2026	27.87	27.87	27.87	27.87	27.74	-0.54%	98
Apr 20, 2026	28.02	28.02	28.02	28.02	27.89	-0.12%	16
Apr 17, 2026	28.04	28.05	28.03	28.05	27.92	0.70%	1,796
Apr 16, 2026	27.99	27.99	27.84	27.85	27.73	-0.04%	919
Apr 15, 2026	27.87	27.87	27.87	27.87	27.74	0.07%	4
Apr 14, 2026	27.85	27.85	27.83	27.85	27.72	0.49%	281
Apr 13, 2026	27.71	27.71	27.71	27.71	27.58	0.45%	44
Apr 10, 2026	27.61	27.61	27.57	27.58	27.46	-0.10%	837
Apr 9, 2026	27.61	27.61	27.61	27.61	27.49	0.10%	70