EAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	6.74	6.74	6.70	6.70	6.70	-	105,064
Apr 16, 2026	6.68	6.70	6.67	6.70	6.70	0.30%	174,926
Apr 15, 2026	6.66	6.68	6.64	6.68	6.68	-	168,479
Apr 14, 2026	6.61	6.68	6.59	6.68	6.68	1.37%	180,850
Apr 13, 2026	6.53	6.61	6.51	6.59	6.59	0.46%	329,297
Apr 10, 2026	6.53	6.59	6.52	6.56	6.56	-0.46%	361,568
Apr 9, 2026	6.59	6.62	6.57	6.59	6.54	-	230,607
Apr 8, 2026	6.59	6.61	6.57	6.59	6.54	1.23%	192,640
Apr 7, 2026	6.48	6.52	6.45	6.51	6.46	0.46%	239,495
Apr 6, 2026	6.46	6.50	6.46	6.48	6.43	-	101,806
Apr 2, 2026	6.46	6.51	6.43	6.48	6.43	-0.77%	223,984
Apr 1, 2026	6.51	6.56	6.41	6.53	6.48	0.77%	336,127
Mar 31, 2026	6.28	6.49	6.26	6.48	6.43	3.68%	249,098
Mar 30, 2026	6.32	6.35	6.24	6.25	6.20	-0.64%	169,580
Mar 27, 2026	6.38	6.38	6.27	6.29	6.24	-1.41%	250,321
Mar 26, 2026	6.49	6.55	6.38	6.38	6.33	-2.00%	234,367
Mar 25, 2026	6.50	6.54	6.46	6.51	6.46	0.31%	172,476
Mar 24, 2026	6.46	6.51	6.46	6.49	6.44	-0.15%	143,703
Mar 23, 2026	6.48	6.55	6.47	6.50	6.45	0.62%	175,349
Mar 20, 2026	6.53	6.58	6.46	6.46	6.41	-1.37%	148,014
Mar 19, 2026	6.60	6.61	6.55	6.55	6.50	-1.21%	134,261
Mar 18, 2026	6.64	6.66	6.62	6.63	6.58	-0.15%	118,983
Mar 17, 2026	6.61	6.67	6.60	6.64	6.59	0.76%	133,990
Mar 16, 2026	6.58	6.60	6.53	6.59	6.54	0.92%	106,334
Mar 13, 2026	6.56	6.68	6.53	6.53	6.48	-0.76%	194,318
Mar 12, 2026	6.60	6.62	6.52	6.58	6.53	-1.50%	338,997
Mar 11, 2026	6.72	6.74	6.66	6.68	6.57	-0.30%	121,437
Mar 10, 2026	6.66	6.71	6.66	6.70	6.59	0.60%	235,863
Mar 9, 2026	6.68	6.68	6.56	6.66	6.55	-0.15%	275,119
Mar 6, 2026	6.71	6.72	6.64	6.67	6.56	-0.89%	162,808
Mar 5, 2026	6.79	6.79	6.72	6.73	6.62	-0.74%	217,962
Mar 4, 2026	6.78	6.82	6.75	6.78	6.67	-0.44%	276,160
Mar 3, 2026	6.79	6.82	6.75	6.81	6.70	-0.15%	172,333
Mar 2, 2026	6.82	6.83	6.80	6.82	6.71	-0.15%	173,248
Feb 27, 2026	6.84	6.84	6.82	6.83	6.72	-0.15%	103,487
Feb 26, 2026	6.85	6.85	6.82	6.84	6.73	0.15%	101,228
Feb 25, 2026	6.82	6.83	6.80	6.83	6.72	0.44%	107,194
Feb 24, 2026	6.82	6.84	6.78	6.80	6.69	-0.07%	120,597
Feb 23, 2026	6.84	6.85	6.80	6.81	6.70	-0.66%	100,223
Feb 20, 2026	6.85	6.87	6.84	6.85	6.74	-0.15%	75,142
Feb 19, 2026	6.84	6.87	6.83	6.86	6.75	-	113,774
Feb 18, 2026	6.87	6.87	6.84	6.86	6.75	0.15%	107,012
Feb 17, 2026	6.86	6.87	6.85	6.85	6.74	-0.15%	160,948
Feb 13, 2026	6.85	6.87	6.84	6.86	6.75	0.29%	109,490
Feb 12, 2026	6.87	6.89	6.82	6.84	6.73	-0.73%	107,878
Feb 11, 2026	6.92	6.92	6.89	6.89	6.73	-0.14%	130,298
Feb 10, 2026	6.87	6.90	6.87	6.90	6.74	0.15%	140,183
Feb 9, 2026	6.87	6.89	6.86	6.89	6.73	0.58%	197,606
Feb 6, 2026	6.86	6.90	6.84	6.85	6.69	-	309,983
Feb 5, 2026	6.87	6.88	6.83	6.85	6.69	-0.29%	158,121