EarthLabs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.34	0.34	0.34	0.34	0.34	7.94%	26,565
May 29, 2026	0.34	0.34	0.32	0.32	0.32	1.61%	39,233
May 28, 2026	0.32	0.32	0.30	0.31	0.31	-1.59%	120,445
May 27, 2026	0.32	0.32	0.30	0.32	0.32	-	154,744
May 26, 2026	0.33	0.33	0.32	0.32	0.32	-4.55%	211,954
May 25, 2026	0.33	0.34	0.33	0.33	0.33	-	8,107
May 22, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	102,492
May 21, 2026	0.33	0.36	0.33	0.34	0.34	3.08%	234,507
May 20, 2026	0.35	0.35	0.32	0.33	0.33	-2.99%	189,568
May 19, 2026	0.36	0.36	0.34	0.34	0.34	-4.29%	400,845
May 15, 2026	0.37	0.37	0.35	0.35	0.35	-2.78%	18,748
May 14, 2026	0.36	0.36	0.36	0.36	0.36	-	30,339
May 13, 2026	0.36	0.36	0.35	0.36	0.36	1.41%	127,717
May 12, 2026	0.36	0.36	0.35	0.36	0.36	-	54,093
May 11, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	24,063
May 8, 2026	0.36	0.36	0.35	0.36	0.36	2.86%	32,996
May 7, 2026	0.36	0.36	0.35	0.35	0.35	-	95,083
May 6, 2026	0.36	0.37	0.35	0.35	0.35	-1.41%	63,085
May 5, 2026	0.35	0.36	0.35	0.36	0.36	-	84,832
May 4, 2026	0.37	0.38	0.36	0.36	0.36	-1.39%	291,250
May 1, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	19,067
Apr 30, 2026	0.37	0.37	0.35	0.36	0.36	-4.05%	50,392
Apr 29, 2026	0.39	0.39	0.37	0.37	0.37	-3.90%	120,938
Apr 28, 2026	0.39	0.43	0.38	0.39	0.39	1.32%	784,916
Apr 27, 2026	0.38	0.38	0.37	0.38	0.38	1.33%	295,293
Apr 24, 2026	0.38	0.38	0.36	0.38	0.38	-	20,050
Apr 23, 2026	0.38	0.39	0.37	0.38	0.38	-2.60%	34,061
Apr 22, 2026	0.37	0.39	0.37	0.39	0.39	10.00%	78,110
Apr 21, 2026	0.38	0.38	0.35	0.35	0.35	-6.67%	79,266
Apr 20, 2026	0.36	0.38	0.35	0.38	0.38	7.14%	213,451
Apr 17, 2026	0.34	0.35	0.34	0.35	0.35	6.06%	97,640
Apr 16, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	25,949
Apr 15, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	47,379
Apr 14, 2026	0.35	0.35	0.32	0.35	0.35	9.37%	311,334
Apr 13, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	204,955
Apr 10, 2026	0.33	0.34	0.33	0.33	0.33	-	42,047
Apr 9, 2026	0.33	0.33	0.32	0.33	0.33	-	200,428
Apr 8, 2026	0.34	0.34	0.32	0.33	0.33	6.45%	101,597
Apr 7, 2026	0.33	0.33	0.31	0.31	0.31	-6.06%	169,482
Apr 6, 2026	0.34	0.35	0.32	0.33	0.33	-	54,365
Apr 2, 2026	0.34	0.34	0.32	0.33	0.33	-2.94%	61,061
Apr 1, 2026	0.35	0.35	0.33	0.34	0.34	3.03%	135,349
Mar 31, 2026	0.31	0.34	0.31	0.33	0.33	8.20%	772,228
Mar 30, 2026	0.33	0.33	0.31	0.31	0.31	-1.61%	148,108
Mar 27, 2026	0.32	0.32	0.31	0.31	0.31	-4.62%	220,941
Mar 26, 2026	0.35	0.35	0.33	0.33	0.33	-5.80%	60,706
Mar 25, 2026	0.33	0.35	0.33	0.35	0.35	7.81%	92,057
Mar 24, 2026	0.32	0.33	0.30	0.32	0.32	-5.88%	419,525
Mar 23, 2026	0.34	0.35	0.32	0.34	0.34	7.94%	141,596
Mar 20, 2026	0.34	0.34	0.31	0.32	0.32	1.61%	523,646