EAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	6.01	6.06	5.99	6.04	6.04	0.33%	337,284
Sep 24, 2026	6.08	6.08	5.99	6.02	6.02	-0.66%	393,107
Sep 23, 2026	6.13	6.14	6.06	6.06	6.06	-1.46%	428,405
Sep 22, 2026	6.15	6.18	6.13	6.15	6.15	-0.16%	397,770
Sep 21, 2026	6.19	6.19	6.16	6.16	6.16	-	186,395
Sep 18, 2026	6.20	6.20	6.15	6.16	6.16	-0.65%	303,856
Sep 17, 2026	6.17	6.20	6.17	6.20	6.20	0.65%	222,873
Sep 16, 2026	6.14	6.18	6.14	6.16	6.16	0.33%	267,092
Sep 15, 2026	6.20	6.21	6.07	6.14	6.14	-1.13%	402,689
Sep 14, 2026	6.23	6.24	6.20	6.21	6.21	-0.80%	153,948
Sep 11, 2026	6.30	6.30	6.25	6.26	6.26	-0.43%	106,141
Sep 10, 2026	6.35	6.36	6.32	6.34	6.29	-0.47%	225,868
Sep 9, 2026	6.38	6.38	6.36	6.37	6.32	-0.47%	209,240
Sep 8, 2026	6.36	6.40	6.36	6.40	6.35	0.47%	169,391
Sep 4, 2026	6.41	6.41	6.36	6.37	6.32	-0.62%	241,461
Sep 3, 2026	6.42	6.42	6.39	6.41	6.36	-	124,989
Sep 2, 2026	6.39	6.43	6.38	6.41	6.36	0.16%	239,815
Sep 1, 2026	6.39	6.40	6.37	6.40	6.35	-	259,565
Aug 31, 2026	6.38	6.40	6.37	6.40	6.35	0.16%	210,395
Aug 28, 2026	6.36	6.41	6.35	6.39	6.34	0.16%	306,513
Aug 27, 2026	6.37	6.40	6.37	6.38	6.33	-	188,879
Aug 26, 2026	6.36	6.40	6.36	6.38	6.33	-0.16%	212,178
Aug 25, 2026	6.36	6.40	6.35	6.39	6.34	0.63%	207,550
Aug 24, 2026	6.35	6.36	6.33	6.35	6.30	0.16%	190,419
Aug 21, 2026	6.37	6.37	6.33	6.34	6.29	0.16%	187,832
Aug 20, 2026	6.38	6.38	6.33	6.33	6.28	-0.78%	228,867
Aug 19, 2026	6.38	6.38	6.37	6.38	6.33	0.31%	174,311
Aug 18, 2026	6.37	6.37	6.35	6.36	6.31	-0.47%	206,553
Aug 17, 2026	6.36	6.42	6.36	6.39	6.34	0.16%	450,004
Aug 14, 2026	6.40	6.41	6.36	6.38	6.33	-	255,040
Aug 13, 2026	6.36	6.42	6.36	6.38	6.33	0.37%	341,862
Aug 12, 2026	6.42	6.45	6.41	6.41	6.30	-0.47%	228,993
Aug 11, 2026	6.40	6.44	6.40	6.44	6.33	0.78%	185,901
Aug 10, 2026	6.41	6.44	6.39	6.39	6.28	-0.31%	177,515
Aug 7, 2026	6.38	6.41	6.38	6.41	6.30	0.47%	144,069
Aug 6, 2026	6.38	6.39	6.37	6.38	6.27	-0.31%	196,565
Aug 5, 2026	6.39	6.41	6.39	6.40	6.29	0.16%	381,539
Aug 4, 2026	6.37	6.42	6.37	6.39	6.28	0.63%	219,621
Aug 3, 2026	6.35	6.36	6.32	6.35	6.24	0.79%	480,484
Jul 31, 2026	6.32	6.33	6.29	6.30	6.20	-	423,093
Jul 30, 2026	6.29	6.33	6.28	6.30	6.20	0.32%	333,849
Jul 29, 2026	6.30	6.33	6.28	6.28	6.18	-0.48%	291,530
Jul 28, 2026	6.30	6.34	6.28	6.31	6.21	0.16%	496,158
Jul 27, 2026	6.31	6.35	6.29	6.30	6.20	0.16%	164,524
Jul 24, 2026	6.32	6.33	6.28	6.29	6.19	-0.16%	443,369
Jul 23, 2026	6.34	6.35	6.30	6.30	6.20	-0.94%	438,979
Jul 22, 2026	6.39	6.39	6.36	6.36	6.25	-0.47%	124,643
Jul 21, 2026	6.41	6.43	6.39	6.39	6.28	0.16%	180,375
Jul 20, 2026	6.40	6.43	6.33	6.38	6.27	0.16%	582,436
Jul 17, 2026	6.40	6.41	6.37	6.37	6.26	-0.62%	347,171