ER Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	3.46	3.46	3.26	3.38	3.38	3.05%	4,039
Apr 24, 2026	3.28	3.48	3.28	3.28	3.28	-	3,846
Apr 23, 2026	3.22	3.42	3.20	3.28	3.28	-0.61%	2,297
Apr 22, 2026	3.34	3.60	3.30	3.30	3.30	2.48%	6,658
Apr 21, 2026	3.22	3.38	3.20	3.22	3.22	1.26%	3,500
Apr 20, 2026	3.20	3.28	3.10	3.18	3.18	8.16%	4,215
Apr 17, 2026	2.98	3.14	2.82	2.94	2.94	5.76%	1,271
Apr 16, 2026	2.50	2.80	2.48	2.78	2.78	11.20%	3,921
Apr 15, 2026	2.76	2.84	2.50	2.50	2.50	-9.42%	3,042
Apr 14, 2026	2.64	2.76	2.64	2.76	2.76	-12.10%	2,641
Apr 13, 2026	3.00	3.24	3.00	3.14	3.14	-	3,206
Apr 10, 2026	3.30	3.34	3.06	3.14	3.14	-7.65%	6,608
Apr 9, 2026	3.38	3.50	3.28	3.40	3.40	-6.08%	6,248
Apr 8, 2026	3.26	3.62	3.14	3.62	3.62	19.87%	7,616
Apr 7, 2026	2.90	3.14	2.90	3.02	3.02	11.85%	8,593
Apr 2, 2026	2.44	2.88	2.34	2.70	2.70	21.62%	13,047
Apr 1, 2026	2.10	2.30	2.10	2.22	2.22	2.78%	4,638
Mar 31, 2026	2.20	2.20	2.00	2.16	2.16	-5.26%	4,450
Mar 30, 2026	2.40	2.56	2.28	2.28	2.28	-4.20%	5,095
Mar 27, 2026	2.46	2.54	2.26	2.38	2.38	-	5,209
Mar 26, 2026	1.65	2.38	1.65	2.38	2.38	40.00%	8,801
Mar 25, 2026	1.84	1.84	1.70	1.70	1.70	-32.00%	7,730
Mar 24, 2026	2.70	2.70	2.50	2.50	2.50	-28.57%	6,744
Mar 23, 2026	3.50	3.50	3.50	3.50	3.50	-	-
Mar 20, 2026	4.50	4.92	3.50	3.50	3.50	-14.63%	16,436
Mar 19, 2026	3.46	4.10	3.46	4.10	4.10	32.26%	26,427
Mar 18, 2026	2.40	3.10	2.40	3.10	3.10	34.78%	15,944
Mar 17, 2026	1.90	2.30	1.88	2.30	2.30	24.32%	9,235
Mar 16, 2026	1.49	1.95	1.49	1.85	1.85	32.14%	30,288
Mar 13, 2026	1.10	1.45	1.09	1.40	1.40	33.33%	33,310
Mar 12, 2026	1.01	1.10	1.01	1.05	1.05	5.00%	19,162
Mar 11, 2026	1.00	1.00	0.93	1.00	1.00	-	4,946
Mar 10, 2026	0.96	1.00	0.90	1.00	1.00	8.11%	6,822
Mar 9, 2026	0.95	0.96	0.92	0.93	0.93	-1.07%	3,253
Mar 6, 2026	0.94	0.94	0.94	0.94	0.94	-2.09%	85
Mar 5, 2026	0.96	0.96	0.94	0.96	0.96	4.37%	429
Mar 4, 2026	0.92	0.96	0.90	0.92	0.92	-2.14%	570
Mar 3, 2026	0.92	0.94	0.92	0.94	0.94	-1.06%	542
Mar 2, 2026	0.95	0.95	0.95	0.95	0.95	-0.53%	355
Feb 27, 2026	0.93	0.95	0.93	0.95	0.95	0.53%	93
Feb 26, 2026	0.95	0.95	0.93	0.95	0.95	-0.53%	2,178
Feb 25, 2026	0.96	0.96	0.95	0.95	0.95	2.70%	154
Feb 24, 2026	0.92	0.93	0.92	0.93	0.93	-2.63%	477
Feb 23, 2026	0.95	0.95	0.94	0.95	0.95	4.40%	190
Feb 20, 2026	0.96	0.96	0.90	0.91	0.91	-4.71%	2,120
Feb 19, 2026	0.92	0.96	0.92	0.96	0.96	-	1,125
Feb 18, 2026	0.96	0.96	0.93	0.96	0.96	-	293
Feb 17, 2026	0.96	0.96	0.96	0.96	0.96	1.06%	10
Feb 16, 2026	0.95	0.95	0.95	0.95	0.95	2.72%	1,670
Feb 13, 2026	0.96	0.96	0.92	0.92	0.92	-	303
Feb 12, 2026	0.92	0.92	0.92	0.92	0.92	1.10%	146
Feb 11, 2026	0.94	0.96	0.90	0.91	0.91	-4.21%	3,264
Feb 10, 2026	0.95	0.95	0.95	0.95	0.95	-1.04%	1,154
Feb 9, 2026	0.96	0.96	0.94	0.96	0.96	2.13%	617
Feb 6, 2026	0.96	0.96	0.94	0.94	0.94	1.08%	395
Feb 5, 2026	0.91	0.96	0.91	0.93	0.93	-	4,210
Feb 4, 2026	0.93	0.93	0.93	0.93	0.93	-2.62%	634
Feb 3, 2026	0.91	0.96	0.91	0.96	0.96	4.95%	2,700
Feb 2, 2026	0.91	0.91	0.91	0.91	0.91	-	591
Jan 30, 2026	0.95	0.95	0.91	0.91	0.91	-2.67%	1,651
Jan 29, 2026	0.94	0.95	0.94	0.94	0.94	-	1,300
Jan 28, 2026	0.93	0.94	0.93	0.94	0.94	1.08%	1,601
Jan 27, 2026	0.89	0.93	0.89	0.93	0.93	2.21%	1,443
Jan 26, 2026	0.90	0.91	0.90	0.91	0.91	1.69%	274
Jan 23, 2026	0.89	0.89	0.89	0.89	0.89	-2.20%	104
Jan 22, 2026	0.90	0.91	0.86	0.91	0.91	-	1,584
Jan 21, 2026	0.86	0.91	0.86	0.91	0.91	-0.55%	179
Jan 20, 2026	0.87	0.92	0.87	0.92	0.92	-2.14%	3,046
Jan 19, 2026	0.94	0.94	0.94	0.94	0.94	-	150
Jan 16, 2026	0.94	0.94	0.94	0.94	0.94	6.25%	100
Jan 15, 2026	0.89	0.90	0.88	0.88	0.88	-	2,070
Jan 14, 2026	0.89	0.89	0.88	0.88	0.88	-5.38%	1,600
Jan 13, 2026	0.87	0.93	0.87	0.93	0.93	3.33%	1,615
Jan 12, 2026	0.86	0.90	0.86	0.90	0.90	5.88%	138
Jan 9, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Jan 8, 2026	0.89	0.89	0.85	0.85	0.85	-1.73%	2,595
Jan 7, 2026	0.90	0.90	0.86	0.87	0.87	-8.95%	8,868
Jan 6, 2026	0.95	0.95	0.95	0.95	0.95	-0.52%	301
Jan 5, 2026	0.92	0.96	0.92	0.96	0.96	6.11%	4,348
Jan 2, 2026	0.90	0.90	0.90	0.90	0.90	-	10
Dec 31, 2025	0.90	0.90	0.90	0.90	0.90	-	345
Dec 30, 2025	0.90	0.90	0.90	0.90	0.90	-1.64%	235
Dec 29, 2025	0.92	0.92	0.92	0.92	0.92	1.67%	100
Dec 24, 2025	0.90	0.90	0.90	0.90	0.90	-	-
Dec 23, 2025	0.92	0.92	0.90	0.90	0.90	4.65%	1,135
Dec 22, 2025	0.94	0.94	0.86	0.86	0.86	-6.01%	2,398
Dec 19, 2025	0.85	0.92	0.85	0.92	0.92	7.65%	44
Dec 18, 2025	0.81	0.85	0.81	0.85	0.85	4.94%	821
Dec 17, 2025	0.85	0.85	0.81	0.81	0.81	-0.61%	293
Dec 16, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Dec 15, 2025	0.87	0.91	0.82	0.82	0.82	-5.78%	7,934
Dec 12, 2025	0.84	0.87	0.84	0.87	0.87	-2.81%	204
Dec 11, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Dec 10, 2025	0.85	0.89	0.84	0.89	0.89	8.54%	2,025
Dec 9, 2025	0.92	0.92	0.82	0.82	0.82	-7.87%	38
Dec 8, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Dec 5, 2025	0.89	0.89	0.89	0.89	0.89	-	595
Dec 4, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Dec 3, 2025	0.89	0.89	0.89	0.89	0.89	-	1,250
Dec 2, 2025	0.84	0.89	0.84	0.89	0.89	5.95%	78