Eastern International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	2.38	2.57	2.33	2.33	2.33	-4.90%	29,943
Oct 28, 2025	2.60	2.70	2.36	2.45	2.45	-6.84%	23,802
Oct 27, 2025	2.46	2.64	2.46	2.63	2.63	3.95%	27,903
Oct 24, 2025	2.42	2.65	2.42	2.53	2.53	0.40%	7,436
Oct 23, 2025	2.27	2.68	2.25	2.52	2.52	5.88%	33,386
Oct 22, 2025	2.30	2.44	2.25	2.38	2.38	3.03%	14,399
Oct 21, 2025	2.30	2.43	2.25	2.31	2.31	0.43%	16,821
Oct 20, 2025	2.38	2.48	2.24	2.30	2.30	3.14%	19,751
Oct 17, 2025	2.19	2.57	2.15	2.23	2.23	3.72%	21,466
Oct 16, 2025	2.53	2.53	2.10	2.15	2.15	-8.51%	27,732
Oct 15, 2025	2.52	2.66	2.27	2.35	2.35	-9.62%	36,620
Oct 14, 2025	2.78	2.93	2.57	2.60	2.60	-12.46%	45,864
Oct 13, 2025	2.65	3.07	2.50	2.97	2.97	16.47%	267,494
Oct 10, 2025	2.40	2.66	2.38	2.55	2.55	2.82%	640,156
Oct 9, 2025	2.42	2.57	2.32	2.48	2.48	-0.40%	14,349
Oct 8, 2025	2.55	2.55	2.40	2.49	2.49	-3.49%	20,832
Oct 7, 2025	2.42	2.60	2.34	2.58	2.58	6.61%	28,688
Oct 6, 2025	2.32	2.60	2.28	2.42	2.42	4.31%	30,976
Oct 3, 2025	2.34	2.39	2.25	2.32	2.32	-0.43%	19,378
Oct 2, 2025	2.25	2.34	2.25	2.33	2.33	0.43%	4,380
Oct 1, 2025	2.19	2.50	2.19	2.32	2.32	1.75%	19,967
Sep 30, 2025	2.24	2.28	2.18	2.28	2.28	0.44%	12,828
Sep 29, 2025	2.28	2.33	2.16	2.27	2.27	-2.58%	30,542
Sep 26, 2025	2.25	2.39	2.12	2.33	2.33	-0.43%	61,667
Sep 25, 2025	2.47	2.47	2.25	2.34	2.34	-0.43%	161,893
Sep 24, 2025	2.36	2.54	2.20	2.35	2.35	-3.29%	65,566
Sep 23, 2025	2.40	2.50	2.27	2.43	2.43	-2.41%	48,866
Sep 22, 2025	2.40	2.50	2.35	2.49	2.49	2.47%	11,203
Sep 19, 2025	2.43	2.49	2.25	2.43	2.43	1.25%	36,333
Sep 18, 2025	2.44	2.57	2.30	2.40	2.40	-7.69%	76,117
Sep 17, 2025	2.52	2.69	2.42	2.60	2.60	10.17%	198,478
Sep 16, 2025	2.51	2.52	2.28	2.36	2.36	-6.35%	18,711
Sep 15, 2025	2.42	2.85	2.41	2.52	2.52	4.56%	24,100
Sep 12, 2025	1.98	2.47	1.85	2.41	2.41	-2.43%	21,114
Sep 11, 2025	2.45	2.55	2.41	2.47	2.47	-0.40%	9,189
Sep 10, 2025	2.61	2.61	2.34	2.48	2.48	-1.20%	35,251
Sep 9, 2025	2.23	2.60	2.08	2.51	2.51	9.61%	119,006
Sep 8, 2025	2.45	2.88	2.20	2.29	2.29	-5.37%	121,213
Sep 5, 2025	2.02	2.42	2.02	2.42	2.42	16.91%	68,781
Sep 4, 2025	2.00	2.13	1.82	2.07	2.07	6.15%	70,678
Sep 3, 2025	2.20	2.37	1.82	1.95	1.95	-14.10%	93,952
Sep 2, 2025	2.80	2.80	2.11	2.27	2.27	-23.31%	224,118
Aug 29, 2025	3.03	3.16	2.61	2.96	2.96	-	583,319