EAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	5.94	5.98	5.92	5.98	5.98	0.34%	526,580
Oct 15, 2026	5.89	5.96	5.88	5.96	5.96	1.36%	286,397
Oct 14, 2026	5.92	5.92	5.86	5.88	5.88	-1.18%	349,120
Oct 13, 2026	5.94	5.97	5.91	5.95	5.95	-0.12%	429,881
Oct 12, 2026	6.06	6.06	6.00	6.01	5.96	-0.50%	279,933
Oct 9, 2026	6.04	6.07	6.02	6.04	5.99	0.33%	261,991
Oct 8, 2026	6.00	6.02	5.94	6.02	5.97	0.33%	409,485
Oct 7, 2026	6.00	6.03	5.95	6.00	5.95	-0.50%	373,271
Oct 6, 2026	6.01	6.03	5.95	6.03	5.98	1.17%	266,456
Oct 5, 2026	6.01	6.09	5.94	5.96	5.91	-1.16%	285,124
Oct 2, 2026	6.04	6.09	6.03	6.03	5.98	0.33%	253,689
Oct 1, 2026	6.03	6.07	5.92	6.01	5.96	-	282,037
Sep 30, 2026	6.01	6.07	6.00	6.01	5.96	-0.17%	299,685
Sep 29, 2026	5.98	6.03	5.96	6.02	5.97	0.33%	355,121
Sep 28, 2026	6.04	6.08	5.97	6.00	5.95	-0.66%	326,383
Sep 25, 2026	6.01	6.06	5.99	6.04	5.99	0.33%	337,287
Sep 24, 2026	6.08	6.08	5.99	6.02	5.97	-0.66%	394,042
Sep 23, 2026	6.13	6.14	6.06	6.06	6.01	-1.46%	428,749
Sep 22, 2026	6.15	6.18	6.13	6.15	6.10	-0.16%	397,774
Sep 21, 2026	6.19	6.19	6.16	6.16	6.11	-	186,399
Sep 18, 2026	6.20	6.20	6.15	6.16	6.11	-0.65%	303,858
Sep 17, 2026	6.17	6.20	6.17	6.20	6.15	0.65%	222,873
Sep 16, 2026	6.14	6.18	6.14	6.16	6.11	0.33%	267,094
Sep 15, 2026	6.20	6.21	6.07	6.14	6.09	-1.13%	402,692
Sep 14, 2026	6.23	6.24	6.20	6.21	6.16	-0.80%	153,984
Sep 11, 2026	6.30	6.30	6.25	6.26	6.20	-0.43%	106,141
Sep 10, 2026	6.35	6.36	6.32	6.34	6.23	-0.47%	225,870
Sep 9, 2026	6.38	6.38	6.36	6.37	6.26	-0.47%	209,240
Sep 8, 2026	6.36	6.40	6.36	6.40	6.29	0.47%	169,391
Sep 4, 2026	6.41	6.41	6.36	6.37	6.26	-0.62%	241,461
Sep 3, 2026	6.42	6.42	6.39	6.41	6.30	-	124,989
Sep 2, 2026	6.39	6.43	6.38	6.41	6.30	0.16%	239,815
Sep 1, 2026	6.39	6.40	6.37	6.40	6.29	-	259,565
Aug 31, 2026	6.38	6.40	6.37	6.40	6.29	0.16%	210,395
Aug 28, 2026	6.36	6.41	6.35	6.39	6.28	0.16%	306,513
Aug 27, 2026	6.37	6.40	6.37	6.38	6.27	-	188,879
Aug 26, 2026	6.36	6.40	6.36	6.38	6.27	-0.16%	212,178
Aug 25, 2026	6.36	6.40	6.35	6.39	6.28	0.63%	207,550
Aug 24, 2026	6.35	6.36	6.33	6.35	6.24	0.16%	190,419
Aug 21, 2026	6.37	6.37	6.33	6.34	6.23	0.16%	187,832
Aug 20, 2026	6.38	6.38	6.33	6.33	6.22	-0.78%	228,867
Aug 19, 2026	6.38	6.38	6.37	6.38	6.27	0.31%	174,311
Aug 18, 2026	6.37	6.37	6.35	6.36	6.25	-0.47%	206,553
Aug 17, 2026	6.36	6.42	6.36	6.39	6.28	0.16%	450,004
Aug 14, 2026	6.40	6.41	6.36	6.38	6.27	-	255,040
Aug 13, 2026	6.36	6.42	6.36	6.38	6.27	0.37%	341,862
Aug 12, 2026	6.42	6.45	6.41	6.41	6.25	-0.47%	228,993
Aug 11, 2026	6.40	6.44	6.40	6.44	6.28	0.78%	185,901
Aug 10, 2026	6.41	6.44	6.39	6.39	6.23	-0.31%	177,515
Aug 7, 2026	6.38	6.41	6.38	6.41	6.25	0.47%	144,069