EROAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	2.69	2.69	2.59	2.60	2.60	-3.35%	171,228
Sep 30, 2025	2.55	2.69	2.47	2.69	2.69	5.49%	136,189
Sep 29, 2025	2.46	2.59	2.43	2.55	2.55	2.00%	83,964
Sep 26, 2025	2.57	2.57	2.45	2.50	2.50	-3.85%	65,457
Sep 25, 2025	2.81	2.81	2.60	2.60	2.60	-10.03%	76,300
Sep 24, 2025	2.83	2.89	2.66	2.89	2.89	1.05%	300,601
Sep 23, 2025	2.90	2.90	2.85	2.86	2.86	-1.38%	23,710
Sep 22, 2025	2.86	2.90	2.84	2.90	2.90	-	216,055
Sep 19, 2025	2.88	2.91	2.87	2.90	2.90	1.05%	701,677
Sep 18, 2025	2.79	2.94	2.79	2.87	2.87	2.87%	247,854
Sep 17, 2025	2.78	2.79	2.75	2.79	2.79	1.45%	339,632
Sep 16, 2025	2.72	2.79	2.72	2.75	2.75	2.23%	339,632
Sep 15, 2025	2.69	2.73	2.68	2.69	2.69	-	519,183
Sep 14, 2025	2.69	2.73	2.68	2.69	2.69	-0.37%	519,183
Sep 12, 2025	2.64	2.74	2.58	2.70	2.70	2.27%	1,173,970
Sep 11, 2025	2.57	2.64	2.54	2.64	2.64	3.13%	1,173,970
Sep 10, 2025	2.50	2.57	2.50	2.56	2.56	0.79%	44,184
Sep 9, 2025	2.54	2.54	2.53	2.54	2.54	-0.39%	21,093
Sep 8, 2025	2.58	2.58	2.50	2.55	2.55	-1.92%	111,336
Sep 5, 2025	2.50	2.60	2.49	2.60	2.60	4.00%	172,878
Sep 4, 2025	2.48	2.50	2.46	2.50	2.50	1.21%	352,464
Sep 3, 2025	2.41	2.48	2.41	2.47	2.47	1.65%	193,608
Sep 2, 2025	2.40	2.43	2.39	2.43	2.43	0.83%	114,382
Sep 1, 2025	2.41	2.42	2.39	2.41	2.41	-1.63%	348,564
Aug 29, 2025	2.45	2.48	2.45	2.45	2.45	-	151,180
Aug 28, 2025	2.42	2.47	2.40	2.45	2.45	0.41%	29,949
Aug 27, 2025	2.41	2.44	2.40	2.44	2.44	0.41%	162,448
Aug 26, 2025	2.42	2.51	2.42	2.43	2.43	0.41%	541,961
Aug 25, 2025	2.36	2.42	2.36	2.42	2.42	4.31%	243,523
Aug 22, 2025	2.31	2.35	2.21	2.32	2.32	-1.28%	452,473
Aug 21, 2025	2.40	2.40	2.32	2.35	2.35	-2.08%	100,254
Aug 20, 2025	2.43	2.43	2.37	2.40	2.40	-1.23%	84,511
Aug 19, 2025	2.41	2.44	2.34	2.43	2.43	1.25%	156,207
Aug 18, 2025	2.32	2.41	2.30	2.40	2.40	3.90%	158,359
Aug 15, 2025	2.29	2.33	2.26	2.31	2.31	1.32%	138,466
Aug 14, 2025	2.18	2.28	2.18	2.28	2.28	5.56%	209,302
Aug 13, 2025	2.08	2.20	2.07	2.16	2.16	3.85%	230,361
Aug 12, 2025	2.10	2.10	2.05	2.08	2.08	-0.48%	291,868
Aug 11, 2025	1.95	2.09	1.93	2.09	2.09	7.18%	809,214
Aug 8, 2025	2.08	2.16	1.95	1.95	1.95	-2.99%	634,412
Aug 7, 2025	1.65	2.01	1.65	2.01	2.01	26.42%	3,119,779
Aug 6, 2025	1.50	1.60	1.50	1.59	1.59	4.61%	145,833
Aug 5, 2025	1.51	1.56	1.51	1.52	1.52	0.66%	96,191
Aug 4, 2025	1.53	1.54	1.51	1.51	1.51	-0.66%	107,326
Aug 1, 2025	1.54	1.54	1.50	1.52	1.52	-1.30%	119,441
Jul 31, 2025	1.47	1.54	1.47	1.54	1.54	4.05%	120,701
Jul 30, 2025	1.50	1.51	1.48	1.48	1.48	-1.99%	39,213
Jul 29, 2025	1.45	1.51	1.44	1.51	1.51	4.14%	187,862
Jul 28, 2025	1.36	1.47	1.36	1.45	1.45	9.02%	202,475
Jul 25, 2025	1.37	1.37	1.33	1.33	1.33	-2.92%	5,000