Eden Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.40	2.47	2.10	2.40	2.40	-	155,172
Dec 4, 2025	2.30	2.49	2.39	2.40	2.40	4.35%	596,564
Dec 3, 2025	2.15	2.40	2.26	2.30	2.30	6.98%	196,040
Dec 2, 2025	2.15	2.30	2.13	2.15	2.15	-	54,276
Dec 1, 2025	2.10	2.25	2.13	2.15	2.15	2.38%	131,329
Nov 28, 2025	2.10	2.20	2.05	2.10	2.10	-	45,687
Nov 27, 2025	2.10	2.19	2.16	2.10	2.10	-	23,507
Nov 26, 2025	2.15	2.29	2.11	2.10	2.10	-2.33%	82,477
Nov 25, 2025	2.20	2.24	2.06	2.15	2.15	-2.27%	256,846
Nov 24, 2025	2.20	2.29	2.12	2.20	2.20	-	331,568
Nov 21, 2025	2.30	2.30	2.17	2.20	2.20	-	43,082
Nov 20, 2025	2.15	2.20	2.19	2.20	2.20	2.33%	108,409
Nov 19, 2025	2.10	2.19	2.14	2.15	2.15	2.38%	1,098,836
Nov 18, 2025	2.20	2.29	1.96	2.10	2.10	-4.55%	419,906
Nov 17, 2025	2.30	2.30	2.14	2.20	2.20	-	155,882
Nov 14, 2025	2.20	2.29	2.13	2.20	2.20	-	352,000
Nov 13, 2025	2.30	2.30	2.17	2.20	2.20	-4.35%	404,789
Nov 12, 2025	2.30	2.31	2.31	2.30	2.30	-	21,691
Nov 11, 2025	2.40	2.49	2.20	2.30	2.30	-4.17%	425,511
Nov 10, 2025	2.40	2.33	2.33	2.40	2.40	-	57,884
Nov 7, 2025	2.40	2.35	2.33	2.40	2.40	-	85,555
Nov 6, 2025	2.40	2.49	2.35	2.40	2.40	-	159,337
Nov 5, 2025	2.50	2.50	2.33	2.40	2.40	-4.00%	40,412
Nov 4, 2025	2.50	2.52	2.36	2.50	2.50	-	126,984
Nov 3, 2025	2.50	2.53	2.52	2.50	2.50	-	80,224
Oct 31, 2025	2.50	2.57	2.36	2.50	2.50	-	198,378
Oct 30, 2025	2.50	2.58	2.42	2.50	2.50	-10.71%	77,785
Oct 29, 2025	2.65	2.80	2.43	2.80	2.80	-6.67%	941,458
Oct 28, 2025	2.65	3.00	2.50	3.00	3.00	13.21%	12,900
Oct 27, 2025	2.65	2.58	2.55	2.65	2.65	-	264,950
Oct 24, 2025	2.50	2.72	2.44	2.65	2.65	6.00%	419,744
Oct 23, 2025	2.45	2.59	2.41	2.50	2.50	2.04%	30,842
Oct 22, 2025	2.45	2.44	2.40	2.45	2.45	-	58,441
Oct 21, 2025	2.45	2.48	2.44	2.45	2.45	-	244,903
Oct 20, 2025	2.45	2.50	2.43	2.45	2.45	-	99,917
Oct 17, 2025	2.55	2.56	2.42	2.45	2.45	-3.92%	784,236
Oct 16, 2025	2.55	2.56	2.50	2.55	2.55	-	293,195
Oct 15, 2025	2.55	2.59	2.50	2.55	2.55	-	1,041,862
Oct 14, 2025	2.50	2.60	2.54	2.55	2.55	2.00%	141,003
Oct 13, 2025	2.50	2.60	2.46	2.50	2.50	-	266,907
Oct 10, 2025	2.50	2.59	2.52	2.50	2.50	-	365,277
Oct 9, 2025	2.50	2.59	2.42	2.50	2.50	-	506,952
Oct 8, 2025	2.70	2.72	2.42	2.50	2.50	-7.41%	1,075,295
Oct 7, 2025	2.75	2.80	2.70	2.70	2.70	-1.82%	202,521
Oct 6, 2025	2.70	2.79	2.61	2.75	2.75	1.85%	383,838
Oct 3, 2025	2.70	2.75	2.60	2.70	2.70	-	145,864
Oct 2, 2025	2.70	2.76	2.60	2.70	2.70	-	542,995
Oct 1, 2025	2.70	2.77	2.63	2.70	2.70	-	477,711
Sep 30, 2025	2.75	2.80	2.70	2.70	2.70	-1.82%	88,787
Sep 29, 2025	2.60	2.80	2.52	2.75	2.75	5.77%	1,330,637