EPA:ISRU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	11.88	11.89	11.88	11.89	11.89	0.11%	9,599
Jun 16, 2026	11.92	11.92	11.88	11.88	11.88	-0.17%	26,779
Jun 15, 2026	11.86	11.90	11.84	11.90	11.90	1.44%	2,827
Jun 12, 2026	11.70	11.74	11.70	11.73	11.73	1.65%	2,206
Jun 11, 2026	11.52	11.54	11.52	11.54	11.54	0.04%	836
Jun 10, 2026	11.63	11.63	11.54	11.54	11.54	-0.01%	994
Jun 9, 2026	11.70	11.70	11.54	11.54	11.54	-1.20%	375
Jun 8, 2026	11.62	11.68	11.62	11.68	11.68	-0.57%	5,061
Jun 5, 2026	11.76	11.76	11.75	11.75	11.75	-0.50%	461
Jun 4, 2026	11.77	11.80	11.77	11.80	11.80	-0.26%	2,164
Jun 3, 2026	11.88	11.89	11.84	11.84	11.84	-0.25%	243
Jun 2, 2026	11.84	11.87	11.84	11.87	11.87	0.63%	337
Jun 1, 2026	11.76	11.79	11.76	11.79	11.79	0.49%	135
May 29, 2026	11.71	11.73	11.71	11.73	11.73	0.81%	986
May 28, 2026	11.60	11.64	11.60	11.64	11.64	0.41%	1,906
May 27, 2026	11.60	11.65	11.59	11.59	11.59	-0.05%	686
May 26, 2026	11.59	11.60	11.58	11.60	11.60	-0.15%	1,553
May 25, 2026	11.61	11.61	11.61	11.62	11.62	0.61%	100
May 22, 2026	11.48	11.55	11.48	11.55	11.55	1.48%	93,177
May 21, 2026	11.38	11.45	11.38	11.38	11.38	-0.06%	171,224
May 20, 2026	11.30	11.39	11.30	11.39	11.39	0.81%	1,220
May 19, 2026	11.31	11.31	11.29	11.29	11.29	0.03%	2,230
May 18, 2026	11.30	11.30	11.27	11.29	11.29	-0.94%	38,623
May 15, 2026	11.45	11.45	11.40	11.40	11.40	-0.77%	47,750
May 14, 2026	11.36	11.45	11.36	11.49	11.49	1.88%	12
May 13, 2026	11.28	11.28	11.27	11.27	11.27	0.94%	375
May 12, 2026	11.20	11.20	11.17	11.17	11.17	-0.58%	1,287
May 11, 2026	11.20	11.23	11.20	11.23	11.23	0.28%	314
May 8, 2026	11.20	11.21	11.20	11.20	11.20	-0.16%	50
May 7, 2026	11.22	11.22	11.19	11.22	11.22	0.50%	2,530
May 6, 2026	11.08	11.17	11.08	11.17	11.17	0.93%	6,930
May 5, 2026	11.03	11.06	11.03	11.06	11.06	0.72%	2,472
May 4, 2026	11.02	11.02	10.98	10.98	10.98	0.21%	94
Apr 30, 2026	10.93	10.93	10.93	10.96	10.96	0.38%	-
Apr 29, 2026	10.95	10.95	10.92	10.92	10.92	0.30%	2,531
Apr 28, 2026	10.99	10.99	10.89	10.89	10.89	-0.46%	907
Apr 27, 2026	10.94	10.94	10.94	10.94	10.94	-0.15%	250
Apr 24, 2026	10.93	10.95	10.92	10.95	10.95	0.07%	6,632
Apr 23, 2026	10.89	10.94	10.86	10.94	10.94	0.19%	139
Apr 22, 2026	10.91	10.92	10.91	10.92	10.92	0.29%	1,237
Apr 21, 2026	10.88	10.92	10.88	10.89	10.89	0.44%	1,285
Apr 20, 2026	10.83	10.88	10.83	10.84	10.84	-0.23%	342
Apr 17, 2026	10.73	10.87	10.73	10.87	10.87	1.34%	405
Apr 16, 2026	10.69	10.72	10.69	10.72	10.72	0.91%	5,294
Apr 15, 2026	10.60	10.63	10.60	10.63	10.63	0.57%	579
Apr 14, 2026	10.48	10.57	10.48	10.57	10.57	1.29%	2,320
Apr 13, 2026	10.36	10.43	10.36	10.43	10.43	0.07%	177
Apr 10, 2026	10.45	10.45	10.42	10.42	10.42	0.23%	5,441
Apr 9, 2026	10.42	10.42	10.40	10.40	10.40	0.13%	1,677
Apr 8, 2026	10.42	10.42	10.39	10.39	10.39	2.39%	6,186