EarthLabs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.24	0.25	0.24	0.25	0.25	2.08%	10,282
Jul 30, 2026	0.24	0.24	0.23	0.24	0.24	4.35%	136,627
Jul 29, 2026	0.23	0.24	0.23	0.23	0.23	-	251,721
Jul 28, 2026	0.24	0.25	0.23	0.23	0.23	-6.12%	220,520
Jul 27, 2026	0.26	0.26	0.24	0.25	0.25	-2.00%	31,389
Jul 24, 2026	0.26	0.26	0.24	0.25	0.25	-5.66%	689,083
Jul 23, 2026	0.26	0.27	0.26	0.27	0.27	-0.93%	42,500
Jul 22, 2026	0.27	0.28	0.25	0.27	0.27	-0.93%	53,324
Jul 21, 2026	0.26	0.28	0.26	0.27	0.27	5.88%	26,668
Jul 20, 2026	0.27	0.27	0.24	0.26	0.26	-1.92%	223,255
Jul 17, 2026	0.26	0.27	0.26	0.26	0.26	-	71,057
Jul 16, 2026	0.29	0.29	0.26	0.26	0.26	-8.77%	470,575
Jul 15, 2026	0.28	0.29	0.28	0.29	0.29	-	64,155
Jul 14, 2026	0.29	0.29	0.28	0.29	0.29	1.79%	61,673
Jul 13, 2026	0.30	0.31	0.28	0.28	0.28	-3.45%	129,957
Jul 10, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	4,029
Jul 9, 2026	0.30	0.30	0.29	0.29	0.29	-1.72%	34,458
Jul 8, 2026	0.29	0.30	0.29	0.29	0.29	-	35,837
Jul 7, 2026	0.29	0.30	0.29	0.29	0.29	-3.33%	4,812
Jul 6, 2026	0.30	0.30	0.29	0.30	0.30	3.45%	4,128
Jul 3, 2026	0.29	0.29	0.29	0.29	0.29	-4.92%	2,142
Jul 2, 2026	0.29	0.31	0.28	0.31	0.31	5.17%	139,542
Jun 30, 2026	0.28	0.29	0.28	0.29	0.29	5.45%	41,110
Jun 29, 2026	0.28	0.29	0.28	0.28	0.28	-	62,865
Jun 26, 2026	0.29	0.29	0.28	0.28	0.28	-	27,370
Jun 25, 2026	0.29	0.29	0.28	0.28	0.28	-5.17%	132,069
Jun 24, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	84,827
Jun 23, 2026	0.30	0.31	0.30	0.30	0.30	-4.84%	198,877
Jun 22, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	87,571
Jun 19, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	2,664
Jun 18, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	6,248
Jun 17, 2026	0.32	0.33	0.32	0.32	0.32	-3.08%	115,410
Jun 16, 2026	0.32	0.33	0.31	0.33	0.33	1.56%	51,009
Jun 15, 2026	0.31	0.33	0.31	0.32	0.32	1.59%	115,191
Jun 12, 2026	0.30	0.32	0.30	0.32	0.32	3.28%	34,296
Jun 11, 2026	0.29	0.31	0.29	0.31	0.31	1.67%	95,930
Jun 10, 2026	0.30	0.30	0.29	0.30	0.30	-	170,629
Jun 9, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	46,856
Jun 8, 2026	0.31	0.31	0.31	0.31	0.31	-	49,979
Jun 5, 2026	0.32	0.33	0.31	0.31	0.31	-1.59%	110,360
Jun 4, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	3,856
Jun 3, 2026	0.33	0.33	0.31	0.31	0.31	-5.34%	144,946
Jun 2, 2026	0.33	0.33	0.33	0.33	0.33	-3.68%	1,780
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