Escalade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	12.82	13.27	12.82	13.22	13.22	3.69%	12,656
Dec 23, 2025	12.67	13.06	12.67	12.75	12.75	0.08%	22,165
Dec 22, 2025	12.85	13.14	12.74	12.74	12.74	-0.39%	23,372
Dec 19, 2025	12.97	13.06	12.79	12.79	12.79	-1.54%	33,877
Dec 18, 2025	13.15	13.20	12.99	12.99	12.99	-0.46%	15,998
Dec 17, 2025	13.14	13.35	13.00	13.05	13.05	-0.61%	18,609
Dec 16, 2025	13.08	13.28	13.01	13.13	13.13	0.69%	16,447
Dec 15, 2025	13.16	13.28	13.03	13.04	13.04	-0.46%	27,662
Dec 12, 2025	13.26	13.43	13.10	13.10	13.10	-0.30%	23,979
Dec 11, 2025	12.70	13.19	12.70	13.14	13.14	4.20%	49,890
Dec 10, 2025	12.74	13.00	12.53	12.61	12.61	-0.71%	106,030
Dec 9, 2025	12.81	12.87	12.70	12.70	12.70	0.24%	15,008
Dec 8, 2025	12.49	12.75	12.49	12.67	12.67	0.80%	20,651
Dec 5, 2025	12.59	12.78	12.57	12.57	12.57	-0.63%	12,145
Dec 4, 2025	12.94	13.00	12.49	12.65	12.65	-2.84%	28,434
Dec 3, 2025	12.44	13.09	12.44	13.02	13.02	5.43%	27,060
Dec 2, 2025	12.82	12.82	12.35	12.35	12.35	-2.53%	23,328
Dec 1, 2025	13.26	13.35	12.67	12.67	12.67	-4.45%	46,910
Nov 28, 2025	13.17	13.26	13.06	13.26	13.26	-	10,417
Nov 26, 2025	13.11	13.34	13.11	13.26	13.26	0.84%	15,929
Nov 25, 2025	13.09	13.15	13.00	13.15	13.15	1.47%	9,583
Nov 24, 2025	13.33	13.45	12.96	12.96	12.96	-2.04%	12,983
Nov 21, 2025	12.25	13.32	12.25	13.23	13.23	8.00%	32,926
Nov 20, 2025	12.62	12.77	12.25	12.25	12.25	-1.13%	15,980
Nov 19, 2025	12.61	12.92	12.39	12.39	12.39	-2.29%	19,950
Nov 18, 2025	13.01	13.19	12.68	12.68	12.68	-2.54%	11,464
Nov 17, 2025	13.18	13.26	13.01	13.01	13.01	-1.03%	12,839
Nov 14, 2025	12.55	13.35	12.55	13.15	13.15	4.24%	29,650
Nov 13, 2025	12.70	12.86	12.61	12.61	12.61	-0.47%	14,877
Nov 12, 2025	12.54	12.86	12.50	12.67	12.67	1.04%	14,245
Nov 11, 2025	12.35	12.56	12.32	12.54	12.54	1.95%	8,924
Nov 10, 2025	12.02	12.39	11.89	12.30	12.30	3.27%	11,855
Nov 7, 2025	11.55	11.96	11.55	11.91	11.91	3.21%	15,800
Nov 6, 2025	11.94	12.21	11.54	11.54	11.54	-3.59%	24,984
Nov 5, 2025	11.61	11.99	11.61	11.97	11.97	3.10%	13,830
Nov 4, 2025	11.57	11.80	11.49	11.61	11.61	-0.77%	14,458
Nov 3, 2025	11.60	11.93	11.51	11.70	11.70	1.65%	21,098
Oct 31, 2025	11.41	11.64	11.41	11.51	11.51	0.79%	17,469
Oct 30, 2025	12.69	12.69	11.42	11.42	11.42	0.09%	26,130
Oct 29, 2025	11.55	11.76	11.41	11.41	11.41	-1.21%	19,082
Oct 28, 2025	11.69	11.74	11.55	11.55	11.55	-1.20%	9,133
Oct 27, 2025	11.94	12.16	11.68	11.69	11.69	-2.09%	12,995
Oct 24, 2025	12.04	12.17	11.91	11.94	11.94	0.51%	11,037
Oct 23, 2025	12.25	12.25	11.88	11.88	11.88	-2.86%	5,393
Oct 22, 2025	11.77	12.25	11.74	12.23	12.23	4.44%	25,813
Oct 21, 2025	11.78	11.90	11.71	11.71	11.71	-0.51%	13,420
Oct 20, 2025	11.70	12.15	11.70	11.77	11.77	-0.42%	11,455
Oct 17, 2025	11.70	12.02	11.70	11.82	11.82	-	8,970
Oct 16, 2025	12.03	12.03	11.69	11.82	11.82	-0.76%	9,636
Oct 15, 2025	12.02	12.30	11.91	11.91	11.91	0.68%	14,468