EROAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	1.06	1.10	1.06	1.10	1.10	2.34%	5,441
Jun 5, 2026	1.06	1.07	1.06	1.07	1.07	0.94%	113,105
Jun 4, 2026	1.08	1.09	1.05	1.06	1.06	-	839,999
Jun 3, 2026	1.00	1.06	1.00	1.06	1.06	5.47%	219,415
Jun 2, 2026	1.06	1.08	1.01	1.01	1.01	-4.29%	413,466
May 29, 2026	0.98	1.05	0.97	1.05	1.05	6.06%	115,302
May 28, 2026	0.95	0.99	0.95	0.99	0.99	4.21%	160,450
May 27, 2026	0.94	0.99	0.94	0.95	0.95	-1.04%	384,806
May 26, 2026	0.91	0.96	0.91	0.96	0.96	4.35%	896,461
May 25, 2026	0.98	0.98	0.92	0.92	0.92	-8.00%	111,820
May 22, 2026	1.00	1.00	0.99	1.00	1.00	-	6,510
May 21, 2026	0.99	1.00	0.99	1.00	1.00	4.17%	10,999
May 20, 2026	0.97	0.97	0.96	0.96	0.96	-3.03%	11,757
May 19, 2026	0.97	0.99	0.96	0.99	0.99	4.21%	86,473
May 18, 2026	0.95	0.95	0.94	0.95	0.95	-2.06%	9,209
May 15, 2026	1.00	1.01	0.96	0.97	0.97	-3.00%	43,637
May 14, 2026	0.97	1.00	0.97	1.00	1.00	2.56%	19,216
May 13, 2026	1.03	1.03	0.98	0.98	0.98	-5.34%	30,298
May 12, 2026	1.04	1.04	1.03	1.03	1.03	-0.48%	21,381
May 11, 2026	1.02	1.04	1.00	1.04	1.04	1.47%	8,877
May 8, 2026	1.01	1.02	1.00	1.02	1.02	0.99%	17,453
May 7, 2026	1.00	1.02	0.98	1.01	1.01	1.51%	33,082
May 6, 2026	0.99	1.00	0.97	1.00	1.00	1.53%	37,932
May 5, 2026	0.98	0.98	0.97	0.98	0.98	-1.01%	32,736
May 4, 2026	0.98	0.99	0.96	0.99	0.99	3.66%	63,120
May 1, 2026	0.97	0.97	0.96	0.96	0.96	-1.04%	3,012
Apr 30, 2026	0.93	0.97	0.93	0.97	0.97	4.32%	53,879
Apr 29, 2026	0.92	0.93	0.91	0.93	0.93	-1.07%	90,999
Apr 28, 2026	0.95	0.96	0.94	0.94	0.94	-1.58%	4,718
Apr 24, 2026	0.95	0.96	0.94	0.95	0.95	-	66,630
Apr 23, 2026	0.98	0.98	0.93	0.95	0.95	-3.06%	57,030
Apr 22, 2026	1.00	1.00	0.98	0.98	0.98	-	5,683
Apr 21, 2026	0.98	1.05	0.97	0.98	0.98	-1.01%	62,106
Apr 20, 2026	0.98	0.99	0.98	0.99	0.99	1.02%	19,900
Apr 17, 2026	0.95	0.99	0.95	0.98	0.98	1.03%	311,744
Apr 16, 2026	0.94	0.97	0.94	0.97	0.97	3.19%	52,721
Apr 15, 2026	0.91	0.94	0.91	0.94	0.94	3.30%	20,204
Apr 14, 2026	0.92	0.92	0.90	0.91	0.91	-1.09%	182,086
Apr 13, 2026	0.95	0.95	0.92	0.92	0.92	-2.13%	58,572
Apr 10, 2026	0.95	0.95	0.94	0.94	0.94	-3.09%	51,946
Apr 9, 2026	0.96	0.97	0.95	0.97	0.97	1.57%	23,305
Apr 8, 2026	0.92	0.98	0.92	0.96	0.96	3.80%	767,559
Apr 7, 2026	0.90	0.92	0.89	0.92	0.92	2.22%	21,560
Apr 2, 2026	0.90	0.92	0.90	0.90	0.90	1.12%	34,401
Apr 1, 2026	0.90	0.92	0.88	0.89	0.89	0.56%	61,339
Mar 31, 2026	0.86	0.89	0.85	0.89	0.89	5.36%	11,078
Mar 30, 2026	0.87	0.87	0.84	0.84	0.84	-2.89%	8,833
Mar 27, 2026	0.84	0.87	0.84	0.87	0.87	2.37%	24,869
Mar 26, 2026	0.82	0.85	0.82	0.85	0.85	2.42%	16,538
Mar 25, 2026	0.82	0.85	0.82	0.83	0.83	1.85%	45,810