Energy Action Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 2, 2026	0.43	0.43	0.43	0.43	0.43	-1.15%	2,733
Feb 27, 2026	0.44	0.44	0.44	0.44	0.44	-9.37%	2,174
Feb 16, 2026	0.48	0.48	0.48	0.48	0.48	6.67%	1,960
Feb 9, 2026	0.43	0.45	0.43	0.45	0.45	11.11%	17,378
Feb 6, 2026	0.48	0.48	0.41	0.41	0.41	-13.83%	1,262
Feb 5, 2026	0.47	0.47	0.47	0.47	0.47	-1.05%	3,181
Feb 4, 2026	0.48	0.48	0.48	0.48	0.48	-2.06%	3,000
Jan 19, 2026	0.49	0.49	0.49	0.49	0.49	-3.48%	42
Jan 16, 2026	0.49	0.50	0.49	0.50	0.50	3.61%	74
Jan 13, 2026	0.49	0.49	0.49	0.49	0.49	-	3,000
Jan 2, 2026	0.49	0.49	0.49	0.49	0.49	-	1
Dec 29, 2025	0.49	0.49	0.49	0.49	0.49	-3.96%	866
Dec 24, 2025	0.53	0.53	0.51	0.51	0.51	-4.72%	6,803
Dec 23, 2025	0.53	0.53	0.53	0.53	0.53	0.95%	37
Dec 16, 2025	0.54	0.54	0.53	0.53	0.53	-6.25%	11,130