Eastern International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.87	0.88	0.87	0.88	0.88	1.33%	1,723
Jun 25, 2026	0.88	0.97	0.87	0.87	0.87	0.97%	25,365
Jun 24, 2026	0.91	0.99	0.86	0.86	0.86	-5.72%	32,827
Jun 23, 2026	0.85	1.00	0.85	0.91	0.91	-1.20%	18,173
Jun 22, 2026	0.90	0.96	0.90	0.93	0.93	1.21%	30,809
Jun 18, 2026	0.97	1.00	0.91	0.91	0.91	-6.32%	12,257
Jun 17, 2026	1.00	1.03	0.97	0.98	0.98	-0.45%	25,451
Jun 16, 2026	1.01	1.10	0.96	0.98	0.98	-6.67%	79,060
Jun 15, 2026	1.00	1.07	0.99	1.05	1.05	6.06%	84,813
Jun 12, 2026	0.98	1.04	0.96	0.99	0.99	0.88%	30,674
Jun 11, 2026	1.05	1.25	0.95	0.98	0.98	-5.63%	220,245
Jun 10, 2026	0.90	1.17	0.90	1.04	1.04	9.50%	287,509
Jun 9, 2026	1.02	1.10	0.86	0.95	0.95	-20.85%	296,249
Jun 8, 2026	1.23	1.23	1.07	1.20	1.20	-0.83%	1,193,866
Jun 5, 2026	0.85	1.36	0.85	1.21	1.21	38.22%	10,226,783
Jun 4, 2026	0.85	0.89	0.85	0.88	0.88	-2.73%	19,029
Jun 3, 2026	1.00	1.00	0.90	0.90	0.90	-13.46%	32,347
Jun 2, 2026	0.83	1.10	0.83	1.04	1.04	11.83%	175,277
Jun 1, 2026	0.85	0.93	0.82	0.93	0.93	9.41%	7,190
May 29, 2026	0.82	0.85	0.82	0.85	0.85	0.12%	5,340
May 28, 2026	0.84	0.85	0.81	0.85	0.85	3.80%	58,396
May 27, 2026	0.84	0.84	0.81	0.82	0.82	-3.32%	1,166
May 26, 2026	0.85	0.85	0.82	0.85	0.85	-0.47%	2,510
May 22, 2026	0.84	0.87	0.84	0.85	0.85	3.66%	2,691
May 21, 2026	0.84	0.85	0.80	0.82	0.82	-2.38%	36,972
May 20, 2026	0.84	0.85	0.84	0.84	0.84	-4.87%	6,390
May 19, 2026	0.97	0.97	0.83	0.88	0.88	-1.67%	10,144
May 18, 2026	0.86	0.94	0.86	0.90	0.90	4.42%	4,986
May 15, 2026	0.84	0.95	0.84	0.86	0.86	1.18%	21,776
May 14, 2026	0.86	0.91	0.82	0.85	0.85	2.40%	53,091
May 13, 2026	0.90	0.95	0.80	0.83	0.83	-2.34%	4,368
May 12, 2026	0.85	0.90	0.85	0.85	0.85	-	3,177
May 11, 2026	0.82	0.85	0.80	0.85	0.85	3.49%	8,825
May 8, 2026	0.85	0.86	0.82	0.82	0.82	-5.92%	6,574
May 7, 2026	0.88	0.91	0.82	0.87	0.87	-4.07%	18,870
May 6, 2026	0.88	0.93	0.88	0.91	0.91	-3.19%	3,510
May 5, 2026	0.90	0.94	0.88	0.94	0.94	4.56%	9,372
May 4, 2026	0.90	0.92	0.88	0.90	0.90	2.74%	9,881
May 1, 2026	0.91	0.92	0.88	0.88	0.88	-10.07%	5,189
Apr 30, 2026	0.90	0.97	0.90	0.97	0.97	3.95%	5,209
Apr 29, 2026	0.94	0.94	0.92	0.94	0.94	-0.32%	9,191
Apr 28, 2026	0.95	0.96	0.94	0.94	0.94	-0.11%	9,698
Apr 27, 2026	1.00	1.00	0.94	0.94	0.94	-	3,980
Apr 24, 2026	0.92	0.95	0.92	0.94	0.94	-3.09%	2,177
Apr 23, 2026	0.98	0.98	0.96	0.97	0.97	-4.90%	1,430
Apr 22, 2026	0.99	1.02	0.99	1.02	1.02	3.45%	1,514
Apr 21, 2026	0.98	0.99	0.98	0.99	0.99	-0.40%	4,545
Apr 20, 2026	0.94	1.08	0.94	0.99	0.99	-1.00%	10,177
Apr 17, 2026	1.01	1.03	0.99	1.00	1.00	-0.99%	12,405
Apr 16, 2026	0.97	1.03	0.97	1.01	1.01	4.12%	34,715