Eastern Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	0.53	0.54	0.53	0.54	0.54	1.90%	2,098,987
Feb 25, 2026	0.52	0.53	0.52	0.53	0.53	0.19%	1,362,100
Feb 24, 2026	0.53	0.53	0.52	0.52	0.52	-0.38%	1,277,300
Feb 13, 2026	0.53	0.53	0.52	0.53	0.53	-0.19%	728,300
Feb 12, 2026	0.52	0.53	0.52	0.53	0.53	0.76%	1,397,315
Feb 11, 2026	0.53	0.53	0.52	0.52	0.52	-1.32%	1,273,446
Feb 10, 2026	0.53	0.53	0.53	0.53	0.53	-0.19%	813,700
Feb 9, 2026	0.53	0.54	0.53	0.53	0.53	0.76%	1,706,363
Feb 6, 2026	0.52	0.54	0.52	0.53	0.53	0.38%	1,923,100
Feb 5, 2026	0.53	0.53	0.52	0.53	0.53	-1.32%	1,228,463
Feb 4, 2026	0.53	0.54	0.52	0.53	0.53	-0.19%	2,190,446
Feb 3, 2026	0.52	0.54	0.52	0.53	0.53	4.10%	3,144,546
Feb 2, 2026	0.54	0.54	0.51	0.51	0.51	-5.54%	4,748,446
Jan 30, 2026	0.55	0.55	0.53	0.54	0.54	-1.81%	4,319,262
Jan 29, 2026	0.55	0.56	0.54	0.55	0.55	0.73%	2,994,195
Jan 28, 2026	0.55	0.56	0.55	0.55	0.55	-1.08%	2,762,440
Jan 27, 2026	0.55	0.56	0.54	0.55	0.55	-0.18%	2,616,100
Jan 26, 2026	0.58	0.58	0.55	0.56	0.56	-4.15%	5,918,000
Jan 23, 2026	0.57	0.60	0.57	0.58	0.58	1.40%	5,739,072
Jan 22, 2026	0.55	0.57	0.55	0.57	0.57	3.82%	5,092,607
Jan 21, 2026	0.53	0.55	0.53	0.55	0.55	3.77%	4,312,796
Jan 20, 2026	0.54	0.55	0.52	0.53	0.53	-1.49%	3,195,979
Jan 19, 2026	0.53	0.55	0.51	0.54	0.54	1.70%	6,864,401
Jan 16, 2026	0.51	0.55	0.50	0.53	0.53	2.12%	5,685,177
Jan 15, 2026	0.55	0.55	0.52	0.52	0.52	-9.91%	12,298,120
Jan 14, 2026	0.58	0.60	0.55	0.58	0.58	-	10,155,430
Jan 13, 2026	0.62	0.63	0.57	0.58	0.58	-1.03%	14,221,770
Jan 12, 2026	0.55	0.58	0.55	0.58	0.58	10.04%	7,477,752
Jan 9, 2026	0.51	0.53	0.50	0.53	0.53	5.39%	8,062,742
Jan 8, 2026	0.50	0.51	0.49	0.50	0.50	-0.20%	2,666,184
Jan 7, 2026	0.50	0.52	0.50	0.50	0.50	-0.40%	4,482,725
Jan 6, 2026	0.50	0.51	0.49	0.50	0.50	0.60%	5,875,939
Jan 5, 2026	0.47	0.51	0.47	0.50	0.50	6.60%	7,506,030
Dec 31, 2025	0.47	0.47	0.46	0.47	0.47	0.21%	2,846,476
Dec 30, 2025	0.45	0.47	0.45	0.47	0.47	4.69%	6,266,784
Dec 29, 2025	0.45	0.46	0.45	0.45	0.45	-1.54%	1,243,569
Dec 26, 2025	0.45	0.46	0.45	0.46	0.46	-0.66%	1,918,087
Dec 25, 2025	0.45	0.46	0.45	0.46	0.46	2.23%	2,822,052
Dec 24, 2025	0.45	0.45	0.44	0.45	0.45	-0.22%	1,354,930
Dec 23, 2025	0.45	0.46	0.45	0.45	0.45	-0.88%	1,965,410
Dec 22, 2025	0.44	0.46	0.44	0.45	0.45	2.49%	3,115,778
Dec 19, 2025	0.44	0.45	0.44	0.44	0.44	0.23%	990,040
Dec 18, 2025	0.44	0.45	0.44	0.44	0.44	0.68%	2,319,279
Dec 17, 2025	0.44	0.44	0.43	0.44	0.44	-0.45%	2,070,513
Dec 16, 2025	0.44	0.45	0.43	0.44	0.44	-0.68%	2,634,841
Dec 15, 2025	0.46	0.46	0.44	0.44	0.44	-2.64%	3,173,585
Dec 12, 2025	0.44	0.46	0.43	0.46	0.46	5.57%	8,041,577
Dec 11, 2025	0.43	0.44	0.43	0.43	0.43	0.47%	2,838,445
Dec 10, 2025	0.43	0.43	0.42	0.43	0.43	1.18%	1,062,005
Dec 9, 2025	0.43	0.43	0.42	0.42	0.42	-0.93%	988,600