EROAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.90	0.91	0.89	0.89	0.89	-2.20%	53,402
Feb 26, 2026	0.95	0.95	0.91	0.91	0.91	-2.15%	19,426
Feb 25, 2026	0.88	0.93	0.86	0.93	0.93	5.08%	89,975
Feb 24, 2026	0.91	0.91	0.87	0.89	0.89	-2.75%	169,584
Feb 23, 2026	0.90	0.91	0.90	0.91	0.91	1.68%	47,141
Feb 20, 2026	0.93	0.93	0.90	0.90	0.90	-3.76%	58,631
Feb 19, 2026	0.93	0.93	0.91	0.93	0.93	-	79,565
Feb 18, 2026	0.94	0.95	0.93	0.93	0.93	-	20,663
Feb 17, 2026	0.95	0.97	0.93	0.93	0.93	-1.06%	49,315
Feb 16, 2026	0.91	0.94	0.91	0.94	0.94	3.30%	32,171
Feb 13, 2026	0.96	0.96	0.90	0.91	0.91	-6.19%	169,443
Feb 12, 2026	1.04	1.04	0.95	0.97	0.97	-6.73%	79,762
Feb 11, 2026	1.06	1.07	1.04	1.04	1.04	-1.89%	31,983
Feb 10, 2026	1.08	1.08	1.05	1.06	1.06	-	10,973
Feb 9, 2026	1.08	1.10	1.06	1.06	1.06	-	120,269
Feb 5, 2026	1.04	1.06	1.04	1.06	1.06	2.91%	9,413
Feb 4, 2026	1.15	1.15	1.03	1.03	1.03	-10.04%	89,107
Feb 3, 2026	1.17	1.17	1.14	1.15	1.15	-2.14%	23,277
Feb 2, 2026	1.17	1.17	1.15	1.17	1.17	-	38,500
Jan 30, 2026	1.22	1.22	1.17	1.17	1.17	-4.10%	75,333
Jan 29, 2026	1.26	1.26	1.22	1.22	1.22	-3.17%	69,423
Jan 28, 2026	1.32	1.32	1.26	1.26	1.26	-4.55%	91,150
Jan 27, 2026	1.30	1.32	1.29	1.32	1.32	1.54%	40,228
Jan 26, 2026	1.30	1.31	1.30	1.30	1.30	-	20,937
Jan 23, 2026	1.29	1.32	1.29	1.30	1.30	0.78%	69,835
Jan 22, 2026	1.29	1.30	1.26	1.29	1.29	0.78%	44,922
Jan 21, 2026	1.30	1.30	1.28	1.28	1.28	-1.54%	617
Jan 20, 2026	1.33	1.33	1.30	1.30	1.30	-2.26%	71,787
Jan 19, 2026	1.30	1.33	1.30	1.33	1.33	2.31%	25,296
Jan 16, 2026	1.27	1.31	1.26	1.30	1.30	2.36%	78,719
Jan 15, 2026	1.29	1.29	1.26	1.27	1.27	0.79%	54,423
Jan 14, 2026	1.23	1.27	1.23	1.26	1.26	4.13%	134,005
Jan 13, 2026	1.21	1.24	1.21	1.21	1.21	-	66,464
Jan 12, 2026	1.24	1.24	1.20	1.21	1.21	-2.02%	83,330
Jan 9, 2026	1.22	1.25	1.22	1.24	1.24	2.07%	48,568
Jan 8, 2026	1.22	1.22	1.18	1.21	1.21	-1.63%	207,095
Jan 7, 2026	1.22	1.24	1.22	1.23	1.23	1.65%	64,892
Jan 6, 2026	1.25	1.26	1.21	1.21	1.21	-3.97%	46,795
Jan 5, 2026	1.28	1.34	1.26	1.26	1.26	0.80%	148,099
Dec 31, 2025	1.26	1.27	1.25	1.25	1.25	-1.19%	19,809
Dec 30, 2025	1.22	1.27	1.22	1.27	1.27	2.02%	18,373
Dec 29, 2025	1.16	1.24	1.14	1.24	1.24	4.64%	25,742
Dec 24, 2025	1.19	1.19	1.19	1.19	1.19	-2.07%	10,207
Dec 23, 2025	1.22	1.22	1.19	1.21	1.21	0.83%	44,711
Dec 22, 2025	1.23	1.24	1.17	1.20	1.20	-	38,171
Dec 19, 2025	1.12	1.22	1.12	1.20	1.20	8.11%	49,748
Dec 18, 2025	1.15	1.15	1.11	1.11	1.11	-3.48%	165,455
Dec 17, 2025	1.16	1.17	1.15	1.15	1.15	-0.86%	13,285
Dec 16, 2025	1.12	1.19	1.12	1.16	1.16	2.65%	61,360
Dec 15, 2025	1.13	1.16	1.12	1.13	1.13	-1.74%	18,075