EPA:RARE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	47.43	47.93	47.37	47.98	47.98	0.70%	1,231
Sep 21, 2026	47.83	48.02	47.43	47.65	47.65	0.78%	1,527
Sep 18, 2026	47.58	47.94	47.49	47.28	47.28	0.16%	2,832
Sep 17, 2026	46.89	47.46	46.89	47.20	47.20	0.66%	1,344
Sep 16, 2026	47.25	47.25	46.92	46.89	46.89	1.12%	167
Sep 15, 2026	46.71	47.01	46.51	46.37	46.37	0.37%	1,071
Sep 14, 2026	47.43	47.49	46.20	46.20	46.20	-3.87%	238
Sep 11, 2026	48.32	48.51	47.90	48.06	48.06	-0.99%	3,378
Sep 10, 2026	50.21	50.21	48.51	48.54	48.54	-3.09%	43,231
Sep 9, 2026	50.62	50.74	50.26	50.09	50.09	-0.63%	1,639
Sep 8, 2026	49.55	50.48	49.55	50.41	50.41	1.75%	176
Sep 7, 2026	49.98	49.98	49.46	49.55	49.55	0.29%	257
Sep 4, 2026	49.62	49.86	49.40	49.40	49.40	-1.36%	3,171
Sep 3, 2026	49.60	50.18	49.60	50.08	50.08	1.70%	299
Sep 2, 2026	48.79	49.57	48.40	49.25	49.25	-0.24%	4,571
Sep 1, 2026	50.16	50.16	49.28	49.37	49.37	-0.98%	544
Aug 31, 2026	50.64	50.65	50.09	49.86	49.86	-2.57%	499
Aug 28, 2026	51.19	51.55	50.98	51.17	51.17	0.89%	791
Aug 27, 2026	50.68	50.85	50.55	50.72	50.72	-0.16%	362
Aug 26, 2026	50.48	50.83	50.22	50.80	50.80	0.95%	1,043
Aug 25, 2026	50.09	50.12	49.77	50.32	50.32	0.22%	763
Aug 24, 2026	50.77	50.80	50.21	50.21	50.21	0.71%	3,716
Aug 21, 2026	49.42	50.21	49.27	49.86	49.86	2.19%	1,790
Aug 20, 2026	48.65	48.70	48.20	48.79	48.79	-0.19%	591
Aug 19, 2026	48.14	48.14	47.85	48.88	48.88	0.92%	11
Aug 18, 2026	49.44	49.44	48.44	48.44	48.44	-2.90%	898
Aug 17, 2026	49.91	49.91	49.37	49.88	49.88	2.13%	5,368
Aug 14, 2026	48.75	49.12	48.75	48.84	48.84	1.40%	262
Aug 13, 2026	49.07	49.07	48.17	48.17	48.17	-3.58%	1,692
Aug 12, 2026	49.59	50.40	49.59	49.96	49.96	0.92%	149
Aug 11, 2026	49.48	49.48	49.40	49.50	49.50	-1.10%	1,013
Aug 10, 2026	49.62	50.24	49.62	50.05	50.05	2.13%	469
Aug 7, 2026	48.49	48.75	48.39	49.01	49.01	3.44%	547
Aug 6, 2026	47.48	47.53	47.25	47.38	47.38	0.08%	63
Aug 5, 2026	46.65	47.47	46.65	47.34	47.34	3.37%	585
Aug 4, 2026	44.57	45.96	44.49	45.79	45.79	5.11%	4,226
Aug 3, 2026	43.41	43.75	43.41	43.57	43.57	0.74%	630
Jul 31, 2026	43.78	43.78	43.49	43.25	43.25	0.49%	250
Jul 30, 2026	42.34	43.02	42.34	43.04	43.04	2.12%	260
Jul 29, 2026	42.99	42.99	42.14	42.14	42.14	-1.73%	386
Jul 28, 2026	43.39	43.39	43.00	42.88	42.88	-1.36%	36
Jul 27, 2026	43.72	43.92	43.57	43.47	43.47	-0.31%	253
Jul 24, 2026	43.68	43.84	43.25	43.61	43.61	-0.72%	790
Jul 23, 2026	45.07	45.07	44.06	43.92	43.92	-1.54%	646
Jul 22, 2026	43.70	44.70	43.70	44.61	44.61	1.98%	390
Jul 21, 2026	43.44	43.58	43.23	43.74	43.74	3.06%	604
Jul 20, 2026	42.22	42.69	42.22	42.44	42.44	-0.14%	2,900
Jul 17, 2026	42.67	42.70	42.18	42.50	42.50	-2.38%	283
Jul 16, 2026	44.43	44.43	43.52	43.54	43.54	-2.37%	1,041
Jul 15, 2026	45.23	45.23	44.58	44.59	44.59	-1.69%	1,293