EAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	6.68	6.68	6.56	6.66	6.66	-0.15%	275,111
Mar 6, 2026	6.71	6.72	6.64	6.67	6.67	-0.89%	162,808
Mar 5, 2026	6.79	6.79	6.72	6.73	6.73	-0.74%	217,877
Mar 4, 2026	6.78	6.82	6.75	6.78	6.78	-0.44%	276,153
Mar 3, 2026	6.79	6.82	6.75	6.81	6.81	-0.15%	172,333
Mar 2, 2026	6.82	6.83	6.80	6.82	6.82	-0.15%	171,444
Feb 27, 2026	6.84	6.84	6.82	6.83	6.83	-0.15%	103,487
Feb 26, 2026	6.85	6.85	6.82	6.84	6.84	0.15%	101,228
Feb 25, 2026	6.82	6.83	6.80	6.83	6.83	0.44%	107,194
Feb 24, 2026	6.82	6.84	6.78	6.80	6.80	-0.07%	120,597
Feb 23, 2026	6.84	6.85	6.80	6.81	6.81	-0.66%	100,223
Feb 20, 2026	6.85	6.87	6.84	6.85	6.85	-0.15%	75,142
Feb 19, 2026	6.84	6.87	6.83	6.86	6.86	-	113,774
Feb 18, 2026	6.87	6.87	6.84	6.86	6.86	0.15%	107,012
Feb 17, 2026	6.86	6.87	6.85	6.85	6.85	-0.15%	160,948
Feb 13, 2026	6.85	6.87	6.84	6.86	6.86	0.29%	109,439
Feb 12, 2026	6.87	6.89	6.82	6.84	6.84	-0.73%	107,867
Feb 11, 2026	6.92	6.92	6.89	6.89	6.84	-0.14%	130,150
Feb 10, 2026	6.87	6.90	6.87	6.90	6.85	0.15%	140,183
Feb 9, 2026	6.87	6.89	6.86	6.89	6.84	0.58%	197,606
Feb 6, 2026	6.86	6.90	6.84	6.85	6.80	-	309,983
Feb 5, 2026	6.87	6.88	6.83	6.85	6.80	-0.29%	158,121
Feb 4, 2026	6.87	6.88	6.86	6.87	6.82	0.29%	159,574
Feb 3, 2026	6.88	6.90	6.84	6.85	6.80	-0.29%	230,270
Feb 2, 2026	6.85	6.88	6.83	6.87	6.82	0.29%	235,131
Jan 30, 2026	6.81	6.85	6.81	6.85	6.80	0.29%	188,875
Jan 29, 2026	6.84	6.85	6.82	6.83	6.78	-0.29%	203,375
Jan 28, 2026	6.87	6.88	6.84	6.85	6.80	-0.15%	95,930
Jan 27, 2026	6.87	6.89	6.84	6.86	6.81	0.15%	120,790
Jan 26, 2026	6.89	6.89	6.84	6.85	6.80	-0.44%	153,567
Jan 23, 2026	6.90	6.90	6.87	6.88	6.83	-0.15%	93,098
Jan 22, 2026	6.86	6.90	6.85	6.89	6.84	0.44%	217,609
Jan 21, 2026	6.81	6.86	6.80	6.86	6.81	0.88%	216,184
Jan 20, 2026	6.78	6.80	6.77	6.80	6.75	-	239,354
Jan 16, 2026	6.80	6.83	6.78	6.80	6.75	0.44%	110,737
Jan 15, 2026	6.82	6.83	6.77	6.77	6.72	-0.59%	118,510
Jan 14, 2026	6.81	6.82	6.79	6.81	6.76	0.15%	92,842
Jan 13, 2026	6.83	6.83	6.80	6.80	6.75	-0.29%	107,500
Jan 12, 2026	6.76	6.83	6.76	6.82	6.77	-0.29%	302,663
Jan 9, 2026	6.80	6.89	6.80	6.84	6.73	0.74%	203,369
Jan 8, 2026	6.80	6.81	6.79	6.79	6.68	-0.15%	173,909
Jan 7, 2026	6.84	6.85	6.80	6.80	6.69	-0.29%	137,939
Jan 6, 2026	6.80	6.82	6.80	6.82	6.71	0.29%	147,152
Jan 5, 2026	6.80	6.81	6.77	6.80	6.69	0.29%	273,076
Jan 2, 2026	6.82	6.82	6.75	6.78	6.67	-	314,082
Dec 31, 2025	6.78	6.81	6.78	6.78	6.67	-0.15%	316,834
Dec 30, 2025	6.78	6.80	6.78	6.79	6.68	-	348,235
Dec 29, 2025	6.79	6.82	6.79	6.79	6.68	-0.29%	227,746
Dec 26, 2025	6.81	6.84	6.81	6.81	6.70	0.29%	144,949
Dec 24, 2025	6.75	6.80	6.75	6.79	6.68	-	156,289