Eastern International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	0.79	0.79	0.70	0.70	0.70	-5.76%	6,587
Aug 26, 2026	0.71	0.75	0.70	0.74	0.74	-2.35%	8,870
Aug 25, 2026	0.83	0.83	0.76	0.76	0.76	-7.63%	1,057
Aug 21, 2026	0.77	0.84	0.76	0.82	0.82	8.38%	2,590
Aug 20, 2026	0.76	0.77	0.73	0.76	0.76	-2.16%	2,166
Aug 19, 2026	0.82	0.82	0.78	0.78	0.78	-4.54%	1,337
Aug 18, 2026	0.80	0.90	0.80	0.81	0.81	2.30%	2,689
Aug 17, 2026	0.75	0.80	0.73	0.80	0.80	-3.84%	1,682
Aug 14, 2026	0.75	0.83	0.75	0.83	0.83	0.91%	1,056
Aug 13, 2026	0.83	0.83	0.75	0.82	0.82	2.51%	2,955
Aug 12, 2026	0.80	0.80	0.78	0.80	0.80	-13.53%	5,998
Aug 11, 2026	0.81	0.95	0.81	0.93	0.93	14.21%	6,125
Aug 10, 2026	0.81	0.85	0.81	0.81	0.81	0.06%	5,802
Aug 7, 2026	0.75	0.81	0.75	0.81	0.81	10.89%	1,017
Aug 6, 2026	0.78	0.78	0.73	0.73	0.73	-1.75%	3,547
Aug 5, 2026	0.78	0.78	0.74	0.74	0.74	-5.70%	756
Aug 4, 2026	0.83	0.83	0.79	0.79	0.79	-4.06%	6,186
Aug 3, 2026	0.83	0.83	0.82	0.82	0.82	-0.01%	1,134
Jul 31, 2026	0.85	0.90	0.82	0.82	0.82	-3.94%	7,017
Jul 30, 2026	0.91	0.91	0.86	0.86	0.86	-5.00%	3,538
Jul 29, 2026	1.03	1.03	0.90	0.90	0.90	-10.00%	1,680
Jul 28, 2026	0.90	1.02	0.86	1.00	1.00	4.17%	24,601
Jul 27, 2026	0.91	0.97	0.90	0.96	0.96	4.35%	12,415
Jul 24, 2026	0.81	0.92	0.80	0.92	0.92	5.75%	18,278
Jul 23, 2026	0.80	0.90	0.80	0.87	0.87	9.43%	6,483
Jul 22, 2026	0.80	0.80	0.78	0.80	0.80	-6.36%	4,131
Jul 21, 2026	0.80	0.85	0.80	0.85	0.85	-0.12%	7,966
Jul 20, 2026	0.83	0.85	0.80	0.85	0.85	6.25%	8,896
Jul 17, 2026	0.83	0.83	0.80	0.80	0.80	-	2,835
Jul 16, 2026	0.82	0.82	0.80	0.80	0.80	-2.46%	1,124
Jul 15, 2026	0.82	0.82	0.82	0.82	0.82	0.02%	2,679
Jul 14, 2026	0.84	0.88	0.82	0.82	0.82	-5.75%	3,808
Jul 13, 2026	0.82	0.87	0.80	0.87	0.87	3.57%	5,802
Jul 10, 2026	0.88	0.88	0.82	0.84	0.84	-4.59%	7,549
Jul 9, 2026	0.83	0.88	0.83	0.88	0.88	5.97%	1,112
Jul 8, 2026	0.84	0.85	0.82	0.83	0.83	-0.50%	2,241
Jul 7, 2026	0.84	0.90	0.84	0.84	0.84	-0.27%	8,735
Jul 6, 2026	0.87	0.88	0.84	0.84	0.84	-3.27%	8,998
Jul 2, 2026	0.86	0.95	0.86	0.87	0.87	-0.31%	15,605
Jul 1, 2026	0.85	0.90	0.85	0.87	0.87	2.32%	5,153
Jun 30, 2026	0.86	0.94	0.83	0.85	0.85	2.12%	9,876
Jun 29, 2026	0.87	0.95	0.83	0.83	0.83	-5.74%	11,652
Jun 26, 2026	0.87	0.88	0.87	0.88	0.88	1.33%	1,902
Jun 25, 2026	0.88	0.97	0.87	0.87	0.87	0.97%	27,365
Jun 24, 2026	0.91	0.99	0.86	0.86	0.86	-5.72%	32,927
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