EAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	6.37	6.37	6.35	6.36	6.36	-0.47%	206,552
Aug 17, 2026	6.36	6.42	6.36	6.39	6.39	0.16%	450,004
Aug 14, 2026	6.40	6.41	6.36	6.38	6.38	-	255,040
Aug 13, 2026	6.36	6.42	6.36	6.38	6.38	0.37%	341,861
Aug 12, 2026	6.42	6.45	6.41	6.41	6.36	-0.47%	228,431
Aug 11, 2026	6.40	6.44	6.40	6.44	6.39	0.78%	185,901
Aug 10, 2026	6.41	6.44	6.39	6.39	6.34	-0.31%	177,515
Aug 7, 2026	6.38	6.41	6.38	6.41	6.36	0.47%	144,069
Aug 6, 2026	6.38	6.39	6.37	6.38	6.33	-0.31%	196,565
Aug 5, 2026	6.39	6.41	6.39	6.40	6.35	0.16%	381,539
Aug 4, 2026	6.37	6.42	6.37	6.39	6.34	0.63%	219,621
Aug 3, 2026	6.35	6.36	6.32	6.35	6.30	0.79%	480,484
Jul 31, 2026	6.32	6.33	6.29	6.30	6.25	-	423,093
Jul 30, 2026	6.29	6.33	6.28	6.30	6.25	0.32%	333,849
Jul 29, 2026	6.30	6.33	6.28	6.28	6.23	-0.48%	291,530
Jul 28, 2026	6.30	6.34	6.28	6.31	6.26	0.16%	496,158
Jul 27, 2026	6.31	6.35	6.29	6.30	6.25	0.16%	164,524
Jul 24, 2026	6.32	6.33	6.28	6.29	6.24	-0.16%	443,369
Jul 23, 2026	6.34	6.35	6.30	6.30	6.25	-0.94%	438,979
Jul 22, 2026	6.39	6.39	6.36	6.36	6.31	-0.47%	124,643
Jul 21, 2026	6.41	6.43	6.39	6.39	6.34	0.16%	180,375
Jul 20, 2026	6.40	6.43	6.33	6.38	6.33	0.16%	582,436
Jul 17, 2026	6.40	6.41	6.37	6.37	6.32	-0.62%	347,171
Jul 16, 2026	6.44	6.44	6.41	6.41	6.36	-0.62%	133,308
Jul 15, 2026	6.45	6.45	6.43	6.45	6.40	0.31%	128,711
Jul 14, 2026	6.40	6.43	6.40	6.43	6.38	0.47%	232,343
Jul 13, 2026	6.41	6.43	6.39	6.40	6.35	-0.47%	294,456
Jul 10, 2026	6.45	6.54	6.43	6.43	6.38	-0.10%	148,419
Jul 9, 2026	6.47	6.53	6.47	6.49	6.38	-	195,129
Jul 8, 2026	6.49	6.51	6.47	6.49	6.38	-0.15%	282,687
Jul 7, 2026	6.48	6.54	6.48	6.50	6.39	-0.15%	337,223
Jul 6, 2026	6.53	6.53	6.51	6.51	6.40	-	165,603
Jul 2, 2026	6.45	6.53	6.45	6.51	6.40	0.46%	267,473
Jul 1, 2026	6.50	6.52	6.47	6.48	6.37	-0.31%	272,624
Jun 30, 2026	6.46	6.50	6.46	6.50	6.39	0.46%	441,129
Jun 29, 2026	6.45	6.49	6.44	6.47	6.36	0.62%	345,196
Jun 26, 2026	6.42	6.45	6.42	6.43	6.32	0.16%	190,755
Jun 25, 2026	6.39	6.45	6.39	6.42	6.31	0.94%	297,920
Jun 24, 2026	6.41	6.42	6.36	6.36	6.26	-0.47%	381,400
Jun 23, 2026	6.37	6.41	6.37	6.39	6.28	-0.31%	290,814
Jun 22, 2026	6.39	6.43	6.39	6.41	6.30	0.16%	238,244
Jun 18, 2026	6.43	6.45	6.39	6.40	6.29	0.16%	313,444
Jun 17, 2026	6.42	6.46	6.38	6.39	6.28	-0.93%	845,579
Jun 16, 2026	6.45	6.48	6.44	6.45	6.34	-	164,652
Jun 15, 2026	6.44	6.46	6.44	6.45	6.34	0.47%	177,762
Jun 12, 2026	6.43	6.44	6.41	6.42	6.31	-0.16%	162,656
Jun 11, 2026	6.40	6.46	6.40	6.43	6.32	0.52%	152,030
Jun 10, 2026	6.44	6.49	6.42	6.45	6.29	-0.46%	128,705
Jun 9, 2026	6.46	6.48	6.43	6.48	6.32	0.78%	258,487
Jun 8, 2026	6.45	6.46	6.43	6.43	6.27	-	221,327