EAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	6.43	6.45	6.39	6.40	6.40	0.16%	313,444
Jun 17, 2026	6.42	6.46	6.38	6.39	6.39	-0.93%	845,579
Jun 16, 2026	6.45	6.48	6.44	6.45	6.45	-	164,631
Jun 15, 2026	6.44	6.46	6.44	6.45	6.45	0.47%	177,762
Jun 12, 2026	6.43	6.44	6.41	6.42	6.42	-0.16%	162,656
Jun 11, 2026	6.40	6.46	6.40	6.43	6.43	0.52%	151,970
Jun 10, 2026	6.44	6.49	6.42	6.45	6.40	-0.46%	128,705
Jun 9, 2026	6.46	6.48	6.43	6.48	6.43	0.78%	258,487
Jun 8, 2026	6.45	6.46	6.43	6.43	6.38	-	221,327
Jun 5, 2026	6.46	6.49	6.41	6.43	6.38	-0.92%	244,798
Jun 4, 2026	6.49	6.54	6.49	6.49	6.44	-0.15%	141,191
Jun 3, 2026	6.52	6.55	6.49	6.50	6.45	-0.91%	225,540
Jun 2, 2026	6.53	6.56	6.53	6.56	6.51	0.15%	171,417
Jun 1, 2026	6.60	6.60	6.54	6.55	6.50	-0.46%	271,975
May 29, 2026	6.56	6.61	6.56	6.58	6.53	0.30%	127,083
May 28, 2026	6.55	6.59	6.55	6.56	6.51	-0.15%	156,922
May 27, 2026	6.57	6.58	6.56	6.57	6.52	0.31%	83,098
May 26, 2026	6.55	6.55	6.51	6.55	6.50	0.77%	160,372
May 22, 2026	6.55	6.56	6.50	6.50	6.45	-0.46%	135,959
May 21, 2026	6.50	6.53	6.48	6.53	6.48	0.15%	105,563
May 20, 2026	6.42	6.52	6.41	6.52	6.47	1.87%	206,776
May 19, 2026	6.43	6.43	6.39	6.40	6.35	-0.78%	168,219
May 18, 2026	6.45	6.47	6.44	6.45	6.40	-0.15%	143,051
May 15, 2026	6.53	6.53	6.45	6.46	6.41	-1.37%	168,686
May 14, 2026	6.56	6.57	6.53	6.55	6.50	0.31%	103,441
May 13, 2026	6.55	6.56	6.52	6.53	6.48	-0.31%	73,686
May 12, 2026	6.54	6.57	6.53	6.55	6.50	-0.30%	147,644
May 11, 2026	6.55	6.60	6.55	6.57	6.52	0.05%	124,641
May 8, 2026	6.62	6.64	6.62	6.62	6.51	0.15%	106,815
May 7, 2026	6.63	6.65	6.61	6.61	6.50	-0.30%	50,081
May 6, 2026	6.65	6.66	6.63	6.63	6.52	-0.15%	126,745
May 5, 2026	6.64	6.64	6.60	6.64	6.53	0.61%	154,132
May 4, 2026	6.67	6.68	6.58	6.60	6.49	-0.90%	187,353
May 1, 2026	6.70	6.72	6.64	6.66	6.55	-0.30%	213,287
Apr 30, 2026	6.62	6.68	6.60	6.68	6.57	1.37%	177,942
Apr 29, 2026	6.60	6.61	6.57	6.59	6.48	-0.30%	197,548
Apr 28, 2026	6.62	6.63	6.58	6.61	6.50	-0.30%	235,034
Apr 27, 2026	6.60	6.63	6.59	6.63	6.52	0.61%	118,805
Apr 24, 2026	6.57	6.60	6.56	6.59	6.48	0.15%	170,358
Apr 23, 2026	6.62	6.63	6.58	6.58	6.47	-0.90%	139,018
Apr 22, 2026	6.67	6.68	6.63	6.64	6.53	-	151,676
Apr 21, 2026	6.71	6.71	6.63	6.64	6.53	-0.75%	213,923
Apr 20, 2026	6.68	6.70	6.65	6.69	6.58	-0.15%	98,077
Apr 17, 2026	6.74	6.74	6.70	6.70	6.59	-	105,064
Apr 16, 2026	6.68	6.70	6.67	6.70	6.59	0.30%	174,926
Apr 15, 2026	6.66	6.68	6.64	6.68	6.57	-	168,479
Apr 14, 2026	6.61	6.68	6.59	6.68	6.57	1.37%	180,851
Apr 13, 2026	6.53	6.61	6.51	6.59	6.48	0.46%	329,297
Apr 10, 2026	6.53	6.59	6.52	6.56	6.45	0.36%	361,568
Apr 9, 2026	6.59	6.62	6.57	6.59	6.43	-	230,607