EART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.62	31.62	31.10	31.24	31.24	-2.45%	7,266
Apr 27, 2026	32.10	32.14	31.79	32.02	32.02	-0.25%	13,724
Apr 24, 2026	32.25	32.35	32.05	32.10	32.10	0.12%	7,528
Apr 23, 2026	32.57	32.79	31.84	32.06	32.06	-3.73%	15,449
Apr 22, 2026	33.20	33.41	33.07	33.30	33.30	2.37%	12,301
Apr 21, 2026	33.43	33.43	32.53	32.53	32.53	-3.05%	11,805
Apr 20, 2026	33.37	33.70	33.33	33.56	33.55	-0.44%	13,485
Apr 17, 2026	33.60	34.04	33.50	33.70	33.70	1.61%	41,680
Apr 16, 2026	33.08	33.17	32.78	33.17	33.17	1.62%	13,797
Apr 15, 2026	32.83	32.83	32.63	32.64	32.64	-1.60%	12,733
Apr 14, 2026	33.09	33.22	32.95	33.17	33.17	1.41%	20,426
Apr 13, 2026	31.44	32.73	31.44	32.71	32.71	2.19%	26,610
Apr 10, 2026	31.98	32.17	31.98	32.01	32.01	1.11%	7,962
Apr 9, 2026	31.77	31.97	31.42	31.66	31.66	-0.53%	13,461
Apr 8, 2026	32.75	33.51	31.64	31.83	31.83	6.38%	14,418
Apr 7, 2026	29.94	30.09	29.51	29.92	29.92	0.34%	89,974
Apr 6, 2026	29.80	29.98	29.75	29.82	29.82	-0.21%	27,886
Apr 2, 2026	29.30	30.11	29.30	29.88	29.88	-1.06%	11,482
Apr 1, 2026	30.28	30.51	30.03	30.21	30.20	1.16%	11,460
Mar 31, 2026	29.07	29.86	29.04	29.86	29.86	4.61%	8,402
Mar 30, 2026	29.30	29.30	28.36	28.54	28.54	-0.34%	22,518
Mar 27, 2026	28.55	29.00	28.37	28.64	28.64	0.95%	8,864
Mar 26, 2026	28.73	29.01	28.32	28.37	28.37	-4.32%	18,438
Mar 25, 2026	29.56	29.77	29.54	29.65	29.65	3.42%	13,917
Mar 24, 2026	28.15	28.79	27.92	28.67	28.67	1.20%	23,092
Mar 23, 2026	28.07	28.70	27.91	28.33	28.33	4.45%	16,101
Mar 20, 2026	28.20	28.20	26.66	27.12	27.12	-4.59%	23,046
Mar 19, 2026	27.92	28.60	27.21	28.43	28.43	-4.28%	102,053
Mar 18, 2026	30.10	30.19	29.70	29.70	29.70	-4.10%	17,669
Mar 17, 2026	31.10	31.20	30.74	30.97	30.97	0.19%	28,002
Mar 16, 2026	30.88	31.09	30.60	30.91	30.91	2.22%	29,135
Mar 13, 2026	31.35	31.57	30.20	30.24	30.24	-4.36%	22,572
Mar 12, 2026	32.00	32.00	31.54	31.62	31.62	-2.63%	9,356
Mar 11, 2026	32.43	32.74	32.01	32.47	32.47	-0.36%	13,814
Mar 10, 2026	32.38	33.27	32.38	32.59	32.59	2.20%	24,194
Mar 9, 2026	30.63	32.08	30.41	31.89	31.89	2.03%	37,387
Mar 6, 2026	31.25	31.94	31.11	31.26	31.26	-2.39%	38,082
Mar 5, 2026	33.01	33.01	31.67	32.02	32.02	-5.71%	30,303
Mar 4, 2026	33.91	34.07	33.50	33.96	33.96	2.20%	35,239
Mar 3, 2026	34.18	35.84	31.15	33.23	33.23	-8.36%	45,350
Mar 2, 2026	34.26	36.26	34.26	36.26	36.26	-1.12%	27,615
Feb 27, 2026	36.64	36.92	36.45	36.67	36.67	2.54%	33,071
Feb 26, 2026	35.72	35.83	35.09	35.76	35.76	-1.27%	32,184
Feb 25, 2026	36.04	36.39	35.84	36.22	36.22	4.75%	28,706
Feb 24, 2026	33.88	34.67	33.64	34.58	34.58	1.55%	18,699
Feb 23, 2026	33.52	34.19	33.52	34.05	34.05	1.76%	28,563
Feb 20, 2026	32.52	33.49	32.52	33.46	33.46	2.44%	25,307
Feb 19, 2026	32.43	32.75	32.05	32.66	32.66	-1.08%	13,761
Feb 18, 2026	33.75	33.75	32.50	33.02	33.02	2.58%	57,644
Feb 17, 2026	32.28	32.44	31.53	32.19	32.19	-2.10%	24,382
Feb 13, 2026	32.49	33.04	32.15	32.88	32.88	1.20%	16,223
Feb 12, 2026	34.14	34.14	32.08	32.49	32.49	-3.88%	44,941
Feb 11, 2026	33.58	33.88	32.62	33.80	33.80	3.24%	18,230
Feb 10, 2026	32.85	32.85	32.02	32.74	32.74	-0.46%	25,036
Feb 9, 2026	32.28	32.94	32.22	32.89	32.89	3.01%	37,082
Feb 6, 2026	31.31	31.95	31.31	31.93	31.93	4.48%	27,720
Feb 5, 2026	31.02	31.40	30.49	30.56	30.56	-5.82%	182,873
Feb 4, 2026	33.68	33.68	31.53	32.45	32.45	-2.59%	59,824
Feb 3, 2026	32.70	33.34	32.70	33.31	33.31	5.21%	28,858
Feb 2, 2026	31.40	31.95	31.33	31.66	31.66	-0.13%	66,224
Jan 30, 2026	33.01	33.18	31.41	31.70	31.70	-10.78%	100,684
Jan 29, 2026	36.39	36.39	34.33	35.53	35.53	0.91%	51,476
Jan 28, 2026	35.13	35.36	34.71	35.21	35.21	0.79%	57,339
Jan 27, 2026	34.07	34.96	34.05	34.93	34.93	1.46%	50,344
Jan 26, 2026	35.04	35.56	34.21	34.43	34.43	0.99%	119,697
Jan 23, 2026	33.56	34.14	33.42	34.09	34.09	2.38%	65,333
Jan 22, 2026	32.75	33.65	32.72	33.30	33.30	1.78%	45,632
Jan 21, 2026	32.79	33.14	32.30	32.72	32.72	2.15%	28,776
Jan 20, 2026	31.56	32.51	31.50	32.03	32.03	2.07%	68,529
Jan 16, 2026	31.21	31.48	31.05	31.38	31.38	-2.46%	47,125
Jan 15, 2026	32.06	32.28	31.81	32.17	32.17	0.19%	79,457
Jan 14, 2026	31.64	32.72	31.36	32.11	32.11	1.78%	56,787
Jan 13, 2026	31.85	31.85	31.34	31.55	31.55	-0.89%	75,130
Jan 12, 2026	31.19	32.11	31.12	31.83	31.83	4.73%	122,409
Jan 9, 2026	29.89	30.44	29.89	30.40	30.39	2.89%	22,098
Jan 8, 2026	29.31	29.69	29.31	29.54	29.54	-2.37%	24,816
Jan 7, 2026	30.41	30.41	30.00	30.26	30.26	-1.00%	32,042
Jan 6, 2026	29.98	30.63	29.98	30.56	30.56	4.03%	47,568
Jan 5, 2026	29.05	29.61	28.94	29.38	29.38	3.27%	60,400
Jan 2, 2026	28.38	28.45	28.10	28.45	28.45	2.42%	17,394
Dec 31, 2025	27.89	27.89	27.64	27.78	27.78	-0.80%	15,723
Dec 30, 2025	28.13	28.13	27.90	28.00	28.00	1.78%	34,314
Dec 29, 2025	27.84	27.86	27.44	27.51	27.46	-4.30%	19,049
Dec 26, 2025	28.53	28.82	28.37	28.75	28.69	2.08%	27,039
Dec 24, 2025	27.93	28.22	27.93	28.16	28.11	1.05%	4,706
Dec 23, 2025	27.79	27.97	27.57	27.87	27.82	1.22%	26,633
Dec 22, 2025	27.10	28.00	27.10	27.53	27.48	3.07%	144,872
Dec 19, 2025	26.71	26.97	26.64	26.71	26.66	1.02%	9,302
Dec 18, 2025	26.18	26.54	26.18	26.44	26.39	0.78%	9,538
Dec 17, 2025	26.40	26.51	26.11	26.24	26.19	2.10%	11,121
Dec 16, 2025	25.83	25.88	25.68	25.70	25.65	-0.91%	4,849
Dec 15, 2025	26.20	26.20	25.86	25.93	25.89	-0.46%	9,446
Dec 12, 2025	26.57	26.57	25.78	26.05	26.01	-1.03%	9,989
Dec 11, 2025	26.01	26.70	25.90	26.32	26.28	1.06%	14,420
Dec 10, 2025	25.90	26.05	25.65	26.05	26.00	1.54%	9,859
Dec 9, 2025	25.40	26.03	25.39	25.65	25.61	-0.70%	14,259
Dec 8, 2025	26.02	26.02	25.76	25.83	25.79	-0.26%	19,446
Dec 5, 2025	26.01	26.50	25.81	25.90	25.85	1.67%	36,422
Dec 4, 2025	25.33	26.01	25.29	25.48	25.43	-0.14%	74,651
Dec 3, 2025	25.38	25.51	25.20	25.51	25.46	1.27%	16,425