Eden Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	2.37	2.41	2.22	2.22	-	-5.74%	660,310
Aug 24, 2026	2.24	2.40	2.40	2.35	2.35	-	253,630
Aug 21, 2026	2.35	2.35	2.35	2.35	2.35	-	-
Aug 20, 2026	2.20	2.50	2.20	2.35	2.35	-	411,290
Aug 19, 2026	2.14	2.40	2.14	2.35	2.35	4.44%	770,285
Aug 18, 2026	2.30	2.40	2.10	2.25	2.25	2.27%	384,350
Aug 17, 2026	2.22	2.36	2.03	2.20	2.20	-4.35%	3,481,642
Aug 14, 2026	2.30	2.40	2.21	2.30	2.30	2.22%	406,433
Aug 13, 2026	2.40	2.40	2.00	2.25	2.25	-2.17%	6,999,956
Aug 12, 2026	2.45	2.50	2.30	2.30	2.30	-6.12%	460,599
Aug 11, 2026	2.45	2.59	2.30	2.45	2.45	-	787,129
Aug 10, 2026	2.55	2.50	2.30	2.45	2.45	-3.92%	2,379,112
Aug 7, 2026	2.55	2.60	2.50	2.55	2.55	-	365,763
Aug 6, 2026	2.55	2.60	2.51	2.55	2.55	-	531,355
Aug 5, 2026	2.55	2.60	2.50	2.55	2.55	-	212,396
Aug 4, 2026	2.60	2.64	2.52	2.55	2.55	-	304,530
Aug 3, 2026	2.55	2.70	2.40	2.55	2.55	-	1,114,606
Jul 31, 2026	2.65	2.70	2.51	2.55	2.55	-3.77%	683,066
Jul 30, 2026	2.65	2.70	2.60	2.65	2.65	-	97,014
Jul 29, 2026	2.65	2.70	2.60	2.65	2.65	-	259,095
Jul 28, 2026	2.65	2.70	2.60	2.65	2.65	-	1,864,493
Jul 27, 2026	2.70	2.80	2.60	2.65	2.65	-1.85%	333,432
Jul 24, 2026	2.90	2.90	2.65	2.70	2.70	-6.90%	1,167,507
Jul 23, 2026	2.95	3.10	2.80	2.90	2.90	-1.69%	4,008
Jul 22, 2026	2.95	3.10	3.10	2.95	2.95	-	323
Jul 21, 2026	2.95	2.84	2.84	2.95	2.95	-	41,320
Jul 20, 2026	2.90	3.10	2.80	2.95	2.95	1.72%	658,467
Jul 17, 2026	2.90	2.90	2.90	2.90	2.90	-	41,239
Jul 16, 2026	2.90	3.00	2.84	2.90	2.90	-	31,280
Jul 15, 2026	2.90	3.00	2.84	2.90	2.90	-	127,814
Jul 14, 2026	2.90	3.00	2.80	2.90	2.90	-	73,177
Jul 13, 2026	2.90	3.00	2.80	2.90	2.90	-	34,021
Jul 10, 2026	2.85	2.90	2.80	2.90	2.90	1.75%	450,898
Jul 9, 2026	2.90	2.90	2.80	2.85	2.85	-1.72%	262,188
Jul 8, 2026	2.90	3.00	2.92	2.90	2.90	-	2,634
Jul 7, 2026	2.90	3.00	3.00	2.90	2.90	-	1,870
Jul 6, 2026	2.90	2.99	2.92	2.90	2.90	-	335
Jul 3, 2026	2.85	3.00	2.85	2.90	2.90	1.75%	292,177
Jul 2, 2026	2.80	3.10	2.80	2.85	2.85	-1.72%	468,399
Jul 1, 2026	3.00	3.10	2.90	2.90	2.90	-3.33%	718,109
Jun 30, 2026	3.00	3.09	2.90	3.00	3.00	-	348,823
Jun 29, 2026	3.00	3.04	2.91	3.00	3.00	-	307,489
Jun 26, 2026	3.00	3.04	3.03	3.00	3.00	-	390,000
Jun 25, 2026	3.00	3.10	2.90	3.00	3.00	-	535,219
Jun 24, 2026	3.00	3.04	2.95	3.00	3.00	-	42,916
Jun 23, 2026	3.10	3.10	3.00	3.00	3.00	-1.64%	134,283
Jun 22, 2026	3.15	3.20	3.00	3.05	3.05	-3.17%	207,887
Jun 19, 2026	3.15	3.15	3.10	3.15	3.15	-	131,933
Jun 18, 2026	3.15	3.20	3.10	3.15	3.15	-	63,350
Jun 17, 2026	3.15	3.20	3.10	3.15	3.15	-	190,310