EOD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	6.34	6.43	6.29	6.41	6.41	1.14%	62,814
Jun 10, 2026	6.52	6.55	6.40	6.48	6.34	-0.77%	82,559
Jun 9, 2026	6.53	6.58	6.43	6.53	6.39	0.77%	92,421
Jun 8, 2026	6.53	6.61	6.43	6.48	6.34	0.31%	125,841
Jun 5, 2026	6.64	6.66	6.43	6.46	6.32	-3.44%	108,238
Jun 4, 2026	6.68	6.70	6.65	6.69	6.54	-0.15%	68,236
Jun 3, 2026	6.72	6.72	6.66	6.70	6.55	-0.30%	108,557
Jun 2, 2026	6.67	6.74	6.66	6.72	6.57	0.75%	132,091
Jun 1, 2026	6.66	6.68	6.61	6.67	6.52	0.45%	157,021
May 29, 2026	6.61	6.65	6.60	6.64	6.49	1.22%	146,607
May 28, 2026	6.50	6.63	6.50	6.56	6.42	0.61%	103,258
May 27, 2026	6.55	6.60	6.49	6.52	6.38	-	85,469
May 26, 2026	6.55	6.61	6.47	6.52	6.38	0.62%	122,512
May 22, 2026	6.51	6.55	6.47	6.48	6.34	-0.15%	44,203
May 21, 2026	6.45	6.50	6.36	6.49	6.35	0.46%	45,036
May 20, 2026	6.37	6.47	6.37	6.46	6.32	2.22%	38,442
May 19, 2026	6.32	6.40	6.29	6.32	6.18	-0.78%	51,577
May 18, 2026	6.44	6.47	6.31	6.37	6.23	-0.31%	62,422
May 15, 2026	6.40	6.44	6.38	6.39	6.25	-1.24%	59,498
May 14, 2026	6.51	6.57	6.47	6.47	6.33	-0.46%	56,245
May 13, 2026	6.52	6.52	6.48	6.50	6.36	0.15%	62,068
May 12, 2026	6.52	6.52	6.43	6.49	6.35	-0.61%	111,076
May 11, 2026	6.49	6.59	6.48	6.53	6.39	-0.15%	167,530
May 8, 2026	6.45	6.54	6.43	6.54	6.40	2.03%	96,676
May 7, 2026	6.48	6.49	6.39	6.41	6.27	-0.85%	115,597
May 6, 2026	6.41	6.48	6.35	6.47	6.32	1.02%	139,014
May 5, 2026	6.40	6.40	6.20	6.40	6.26	0.31%	102,181
May 4, 2026	6.39	6.41	6.30	6.38	6.24	-0.16%	141,306
May 1, 2026	6.41	6.44	6.36	6.39	6.25	0.31%	82,790
Apr 30, 2026	6.30	6.37	6.27	6.37	6.23	1.92%	95,071
Apr 29, 2026	6.26	6.29	6.16	6.25	6.11	-	138,230
Apr 28, 2026	6.29	6.33	6.21	6.25	6.11	-0.64%	101,759
Apr 27, 2026	6.34	6.37	6.27	6.29	6.15	-0.32%	70,855
Apr 24, 2026	6.36	6.39	6.25	6.31	6.17	-0.16%	116,340
Apr 23, 2026	6.38	6.40	6.26	6.32	6.18	-1.10%	137,489
Apr 22, 2026	6.35	6.39	6.32	6.39	6.25	1.91%	96,248
Apr 21, 2026	6.38	6.45	6.27	6.27	6.13	-1.57%	102,149
Apr 20, 2026	6.40	6.41	6.36	6.37	6.23	-0.78%	96,911
Apr 17, 2026	6.43	6.43	6.37	6.42	6.28	0.78%	154,267
Apr 16, 2026	6.39	6.39	6.35	6.37	6.23	0.16%	145,853
Apr 15, 2026	6.36	6.38	6.31	6.36	6.22	-	130,277
Apr 14, 2026	6.35	6.42	6.33	6.36	6.22	0.47%	138,281
Apr 13, 2026	6.24	6.33	6.16	6.33	6.19	1.12%	97,486
Apr 10, 2026	6.28	6.32	6.24	6.26	6.12	-0.32%	222,002
Apr 9, 2026	6.15	6.28	6.10	6.28	6.14	2.28%	206,835
Apr 8, 2026	6.17	6.19	6.07	6.14	6.01	4.07%	194,683
Apr 7, 2026	5.92	5.92	5.81	5.90	5.77	-0.67%	60,909
Apr 6, 2026	5.92	5.94	5.83	5.94	5.81	1.19%	98,667
Apr 2, 2026	5.88	5.98	5.82	5.87	5.74	-1.51%	120,489
Apr 1, 2026	5.95	5.98	5.86	5.96	5.83	2.23%	222,940