Eraaya Lifespaces Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	37.50	39.40	37.01	37.90	37.90	-2.04%	324,775
Feb 12, 2026	39.73	39.80	38.01	38.69	38.69	-2.62%	51,089
Feb 11, 2026	39.35	40.29	38.11	39.73	39.73	0.97%	94,375
Feb 10, 2026	39.00	40.85	39.00	39.35	39.35	-0.56%	52,016
Feb 9, 2026	40.65	41.25	39.00	39.57	39.57	-0.58%	42,205
Feb 6, 2026	38.65	40.58	37.10	39.80	39.80	2.98%	73,025
Feb 5, 2026	39.60	39.60	38.21	38.65	38.65	-2.99%	35,746
Feb 4, 2026	40.00	40.18	38.53	39.84	39.84	-1.75%	146,977
Feb 3, 2026	40.48	40.55	40.28	40.55	40.55	5.00%	157,754
Feb 2, 2026	39.01	40.00	37.06	38.62	38.62	-1.00%	51,656
Feb 1, 2026	40.47	40.47	38.00	39.01	39.01	-0.94%	22,612
Jan 30, 2026	40.65	41.35	39.38	39.38	39.38	-4.99%	61,674
Jan 29, 2026	41.10	43.00	40.05	41.45	41.45	-1.54%	122,153
Jan 28, 2026	42.80	43.90	40.95	42.10	42.10	-2.27%	59,508
Jan 27, 2026	44.45	45.00	42.61	43.08	43.08	-3.95%	88,560
Jan 23, 2026	41.73	44.90	41.24	44.85	44.85	3.32%	448,165
Jan 22, 2026	43.46	44.99	42.25	43.41	43.41	0.42%	105,796
Jan 21, 2026	44.01	45.14	43.10	43.23	43.23	-4.70%	196,402
Jan 20, 2026	44.96	48.50	44.30	45.36	45.36	-2.72%	295,728
Jan 19, 2026	44.50	46.96	44.40	46.63	46.63	4.25%	651,729
Jan 16, 2026	43.98	44.73	42.70	44.73	44.73	5.00%	727,794
Jan 14, 2026	42.50	45.83	42.25	42.60	42.60	-4.03%	473,955
Jan 13, 2026	48.34	48.34	43.74	44.39	44.39	-3.58%	396,133
Jan 12, 2026	46.04	46.04	46.04	46.04	46.04	4.99%	92,809
Jan 9, 2026	40.11	43.85	40.11	43.85	43.85	4.98%	362,275
Jan 8, 2026	40.90	42.40	40.01	41.77	41.77	1.88%	526,906
Jan 7, 2026	40.00	41.50	40.00	41.00	41.00	-0.39%	217,750
Jan 6, 2026	41.00	42.00	39.10	41.16	41.16	0.39%	205,208
Jan 5, 2026	42.60	42.60	38.59	41.00	41.00	0.94%	1,188,685
Jan 2, 2026	40.62	40.62	40.62	40.62	40.62	4.99%	376,891
Jan 1, 2026	38.69	38.69	36.69	38.69	38.69	4.99%	267,412
Dec 31, 2025	36.85	36.85	36.85	36.85	36.85	4.99%	53,794
Dec 30, 2025	35.10	35.10	35.10	35.10	35.10	5.00%	28,724
Dec 29, 2025	33.40	33.43	32.65	33.43	33.43	4.99%	352,702
Dec 26, 2025	31.00	31.84	30.40	31.84	31.84	4.98%	1,570,546
Dec 24, 2025	30.33	30.33	28.91	30.33	30.33	4.98%	615,127
Dec 23, 2025	28.89	28.89	27.65	28.89	28.89	4.98%	430,061
Dec 22, 2025	27.30	27.52	27.29	27.52	27.52	5.00%	32,719
Dec 19, 2025	26.02	28.39	26.02	26.21	26.21	-4.27%	1,391,287
Dec 18, 2025	27.38	27.38	27.38	27.38	27.38	-5.00%	32,397
Dec 17, 2025	28.82	28.82	28.82	28.82	28.82	-4.98%	93,865
Dec 16, 2025	30.75	32.90	30.33	30.33	30.33	-4.98%	1,906,989
Dec 15, 2025	31.80	34.74	31.80	31.92	31.92	-4.63%	630,474
Dec 12, 2025	33.47	33.47	33.47	33.47	33.47	-5.00%	21,219
Dec 11, 2025	35.23	35.23	35.23	35.23	35.23	-4.99%	11,930
Dec 10, 2025	37.08	37.08	37.08	37.08	37.08	-5.00%	17,853
Dec 9, 2025	41.90	43.00	39.03	39.03	39.03	-4.99%	1,937,209
Dec 8, 2025	41.08	41.08	39.91	41.08	41.08	4.98%	271,385
Dec 5, 2025	37.27	39.13	35.41	39.13	39.13	4.99%	1,431,080
Dec 4, 2025	37.27	37.27	37.27	37.27	37.27	4.99%	59,541