ER Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	2.76	2.84	2.50	2.50	2.50	-9.42%	3,042
Apr 14, 2026	2.64	2.76	2.64	2.76	2.76	-12.10%	2,641
Apr 13, 2026	3.00	3.24	3.00	3.14	3.14	-	3,206
Apr 10, 2026	3.30	3.34	3.06	3.14	3.14	-7.65%	6,608
Apr 9, 2026	3.38	3.50	3.28	3.40	3.40	-6.08%	6,248
Apr 8, 2026	3.26	3.62	3.14	3.62	3.62	19.87%	7,616
Apr 7, 2026	2.90	3.14	2.90	3.02	3.02	11.85%	8,593
Apr 2, 2026	2.44	2.88	2.34	2.70	2.70	21.62%	13,047
Apr 1, 2026	2.10	2.30	2.10	2.22	2.22	2.78%	4,638
Mar 31, 2026	2.20	2.20	2.00	2.16	2.16	-5.26%	4,450
Mar 30, 2026	2.40	2.56	2.28	2.28	2.28	-4.20%	5,095
Mar 27, 2026	2.46	2.54	2.26	2.38	2.38	-	5,209
Mar 26, 2026	1.65	2.38	1.65	2.38	2.38	40.00%	8,801
Mar 25, 2026	1.84	1.84	1.70	1.70	1.70	-32.00%	7,730
Mar 24, 2026	2.70	2.70	2.50	2.50	2.50	-28.57%	6,744
Mar 23, 2026	3.50	3.50	3.50	3.50	3.50	-	-
Mar 20, 2026	4.50	4.92	3.50	3.50	3.50	-14.63%	16,436
Mar 19, 2026	3.46	4.10	3.46	4.10	4.10	32.26%	26,427
Mar 18, 2026	2.40	3.10	2.40	3.10	3.10	34.78%	15,944
Mar 17, 2026	1.90	2.30	1.88	2.30	2.30	24.32%	9,235
Mar 16, 2026	1.49	1.95	1.49	1.85	1.85	32.14%	30,288
Mar 13, 2026	1.10	1.45	1.09	1.40	1.40	33.33%	33,310
Mar 12, 2026	1.01	1.10	1.01	1.05	1.05	5.00%	19,162
Mar 11, 2026	1.00	1.00	0.93	1.00	1.00	-	4,946
Mar 10, 2026	0.96	1.00	0.90	1.00	1.00	8.11%	6,822
Mar 9, 2026	0.95	0.96	0.92	0.93	0.93	-1.07%	3,253
Mar 6, 2026	0.94	0.94	0.94	0.94	0.94	-2.09%	85
Mar 5, 2026	0.96	0.96	0.94	0.96	0.96	4.37%	429
Mar 4, 2026	0.92	0.96	0.90	0.92	0.92	-2.14%	570
Mar 3, 2026	0.92	0.94	0.92	0.94	0.94	-1.06%	542
Mar 2, 2026	0.95	0.95	0.95	0.95	0.95	-0.53%	355
Feb 27, 2026	0.93	0.95	0.93	0.95	0.95	0.53%	93
Feb 26, 2026	0.95	0.95	0.93	0.95	0.95	-0.53%	2,178
Feb 25, 2026	0.96	0.96	0.95	0.95	0.95	2.70%	154
Feb 24, 2026	0.92	0.93	0.92	0.93	0.93	-2.63%	477
Feb 23, 2026	0.95	0.95	0.94	0.95	0.95	4.40%	190
Feb 20, 2026	0.96	0.96	0.90	0.91	0.91	-4.71%	2,120
Feb 19, 2026	0.92	0.96	0.92	0.96	0.96	-	1,125
Feb 18, 2026	0.96	0.96	0.93	0.96	0.96	-	293
Feb 17, 2026	0.96	0.96	0.96	0.96	0.96	1.06%	10
Feb 16, 2026	0.95	0.95	0.95	0.95	0.95	2.72%	1,670
Feb 13, 2026	0.96	0.96	0.92	0.92	0.92	-	303
Feb 12, 2026	0.92	0.92	0.92	0.92	0.92	1.10%	146
Feb 11, 2026	0.94	0.96	0.90	0.91	0.91	-4.21%	3,264
Feb 10, 2026	0.95	0.95	0.95	0.95	0.95	-1.04%	1,154
Feb 9, 2026	0.96	0.96	0.94	0.96	0.96	2.13%	617
Feb 6, 2026	0.96	0.96	0.94	0.94	0.94	1.08%	395
Feb 5, 2026	0.91	0.96	0.91	0.93	0.93	-	4,210
Feb 4, 2026	0.93	0.93	0.93	0.93	0.93	-2.62%	634
Feb 3, 2026	0.91	0.96	0.91	0.96	0.96	4.95%	2,700