EROAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	1.63	1.63	1.51	1.53	1.53	-6.13%	120,747
Nov 13, 2025	1.72	1.73	1.59	1.63	1.63	-5.78%	77,494
Nov 12, 2025	1.74	1.76	1.72	1.73	1.73	-0.57%	74,908
Nov 11, 2025	1.58	1.74	1.58	1.74	1.74	11.54%	102,374
Nov 10, 2025	1.60	1.60	1.51	1.56	1.56	-2.50%	113,214
Nov 7, 2025	1.76	1.76	1.60	1.60	1.60	-10.11%	277,889
Nov 6, 2025	1.83	1.83	1.78	1.78	1.78	-2.73%	160,170
Nov 5, 2025	1.90	1.92	1.81	1.83	1.83	-4.69%	94,680
Nov 4, 2025	1.89	1.94	1.87	1.92	1.92	1.05%	55,809
Nov 3, 2025	1.95	2.00	1.90	1.90	1.90	-2.56%	66,566
Oct 31, 2025	2.05	2.05	1.95	1.95	1.95	-4.88%	3,398
Oct 30, 2025	2.14	2.15	1.98	2.05	2.05	-4.21%	80,562
Oct 29, 2025	2.10	2.14	2.08	2.14	2.14	3.38%	68,120
Oct 28, 2025	2.14	2.21	2.07	2.07	2.07	-0.48%	174,925
Oct 24, 2025	1.96	2.08	1.94	2.08	2.08	7.77%	223,907
Oct 23, 2025	1.81	1.93	1.79	1.93	1.93	6.63%	265,239
Oct 22, 2025	1.87	1.87	1.80	1.81	1.81	-2.16%	265,239
Oct 21, 2025	1.82	1.87	1.79	1.85	1.85	2.78%	269,658
Oct 20, 2025	1.88	2.00	1.76	1.80	1.80	-4.26%	693,050
Oct 17, 2025	2.59	2.59	1.80	1.88	1.88	-34.72%	1,740,888
Oct 16, 2025	2.87	2.89	2.78	2.88	2.88	-0.35%	143,496
Oct 15, 2025	2.78	2.89	2.77	2.89	2.89	3.58%	162,367
Oct 14, 2025	2.69	2.79	2.69	2.79	2.79	4.10%	143,096
Oct 13, 2025	2.69	2.69	2.65	2.68	2.68	-2.90%	28,898
Oct 10, 2025	2.68	2.76	2.66	2.76	2.76	2.99%	21,610
Oct 9, 2025	2.75	2.81	2.68	2.68	2.68	-1.83%	143,633
Oct 8, 2025	2.69	2.75	2.67	2.73	2.73	-	84,938
Oct 7, 2025	2.55	2.73	2.53	2.73	2.73	7.48%	130,867
Oct 6, 2025	2.50	2.54	2.50	2.54	2.54	1.60%	36,281
Oct 3, 2025	2.53	2.55	2.50	2.50	2.50	-2.72%	51,739
Oct 2, 2025	2.58	2.62	2.51	2.57	2.57	-1.15%	191,737
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