Energy Action Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	0.38	0.39	0.38	0.39	0.39	6.94%	18,176
Aug 26, 2026	0.37	0.37	0.36	0.36	0.36	-6.49%	2,658
Aug 24, 2026	0.39	0.39	0.39	0.39	0.39	4.05%	400
Aug 4, 2026	0.37	0.37	0.37	0.37	0.37	5.71%	106
Jul 22, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	2,910
Jul 21, 2026	0.34	0.34	0.34	0.34	0.34	-	31,997
Jul 20, 2026	0.34	0.34	0.34	0.34	0.34	-	3,049
Jul 17, 2026	0.34	0.34	0.34	0.34	0.34	6.25%	2,944
Jul 14, 2026	0.32	0.32	0.32	0.32	0.32	-20.00%	5,854
Jul 9, 2026	0.40	0.40	0.40	0.40	0.40	3.90%	1
Jul 6, 2026	0.40	0.40	0.39	0.39	0.39	-11.49%	6,845
Jul 2, 2026	0.44	0.44	0.44	0.44	0.44	4.82%	1
Jun 25, 2026	0.42	0.42	0.42	0.42	0.42	3.75%	1
Jun 23, 2026	0.40	0.41	0.40	0.40	0.40	5.26%	3,737
Jun 19, 2026	0.38	0.38	0.38	0.38	0.38	11.76%	6,300
Jun 10, 2026	0.38	0.38	0.34	0.34	0.34	-6.85%	10,002
Jun 4, 2026	0.37	0.37	0.37	0.37	0.37	7.35%	3,891
Jun 1, 2026	0.34	0.34	0.34	0.34	0.34	-	1,400
May 29, 2026	0.36	0.37	0.34	0.34	0.34	-19.05%	34,232
May 28, 2026	0.42	0.42	0.42	0.42	0.42	-	1
May 21, 2026	0.40	0.42	0.40	0.42	0.42	5.00%	3,001
May 19, 2026	0.40	0.40	0.40	0.40	0.40	-	55,632
May 14, 2026	0.40	0.40	0.40	0.40	0.40	-	1
May 12, 2026	0.40	0.40	0.40	0.40	0.40	-	6,000
May 7, 2026	0.40	0.40	0.40	0.40	0.40	-	1,700
Apr 29, 2026	0.40	0.40	0.40	0.40	0.40	-6.98%	950
Mar 23, 2026	0.43	0.43	0.43	0.43	0.43	-14.00%	3,181
Mar 20, 2026	0.45	0.50	0.45	0.50	0.50	16.28%	19,878
Mar 4, 2026	0.45	0.45	0.43	0.43	0.43	-	4,460