E. Pairis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.82	0.82	0.82	0.82	0.82	2.51%	35
Apr 27, 2026	0.82	0.82	0.79	0.80	0.80	-1.48%	1,603
Apr 24, 2026	0.82	0.82	0.76	0.81	0.81	1.25%	1,956
Apr 23, 2026	0.60	0.84	0.60	0.80	0.80	-2.44%	4,259
Apr 22, 2026	0.84	0.84	0.80	0.82	0.82	-1.44%	323
Apr 21, 2026	0.84	0.84	0.80	0.83	0.83	0.48%	163
Apr 20, 2026	0.84	0.84	0.78	0.83	0.83	-0.24%	81
Apr 17, 2026	0.82	0.83	0.78	0.83	0.83	5.06%	1,869
Apr 16, 2026	0.87	0.87	0.79	0.79	0.79	-6.84%	6,693
Apr 15, 2026	0.87	0.87	0.81	0.85	0.85	-0.93%	978
Apr 14, 2026	0.84	0.86	0.84	0.86	0.86	-1.38%	1,132
Apr 9, 2026	0.87	0.87	0.87	0.87	0.87	0.93%	20
Apr 8, 2026	0.86	0.86	0.86	0.86	0.86	1.42%	599
Apr 7, 2026	0.85	0.85	0.85	0.85	0.85	0.95%	20
Apr 2, 2026	0.86	0.86	0.84	0.84	0.84	1.69%	204
Apr 1, 2026	0.87	0.87	0.80	0.83	0.83	-0.72%	3,854
Mar 31, 2026	0.86	0.86	0.82	0.83	0.83	0.48%	37
Mar 30, 2026	0.82	0.86	0.80	0.83	0.83	-4.61%	2,137
Mar 27, 2026	0.87	0.87	0.87	0.87	0.87	2.12%	90
Mar 26, 2026	0.84	0.86	0.84	0.85	0.85	-4.06%	250
Mar 24, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Mar 23, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Mar 20, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Mar 19, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Mar 18, 2026	0.89	0.89	0.87	0.89	0.89	1.14%	26
Mar 17, 2026	0.88	0.88	0.83	0.88	0.88	1.15%	831
Mar 16, 2026	0.87	0.87	0.84	0.87	0.87	3.10%	1,168
Mar 13, 2026	0.78	0.85	0.78	0.84	0.84	6.87%	6,938
Mar 12, 2026	0.75	0.79	0.74	0.79	0.79	2.34%	5,417
Mar 11, 2026	0.82	0.82	0.75	0.77	0.77	-4.24%	6,383
Mar 10, 2026	0.82	0.82	0.78	0.80	0.80	0.75%	4,225
Mar 9, 2026	0.76	0.80	0.76	0.80	0.80	-0.50%	5,515
Mar 6, 2026	0.83	0.83	0.80	0.80	0.80	-1.96%	46
Mar 5, 2026	0.82	0.82	0.81	0.82	0.82	2.51%	515
Mar 4, 2026	0.78	0.80	0.74	0.80	0.80	4.46%	5,968
Mar 3, 2026	0.80	0.82	0.73	0.76	0.76	-4.75%	6,472
Mar 2, 2026	0.85	0.88	0.80	0.80	0.80	-12.85%	6,635
Feb 27, 2026	0.92	0.92	0.92	0.92	0.92	3.85%	34
Feb 26, 2026	0.73	0.89	0.73	0.88	0.88	-1.12%	3,178
Feb 25, 2026	0.89	0.89	0.89	0.89	0.89	-1.54%	252
Feb 24, 2026	0.91	0.91	0.91	0.91	0.91	1.79%	48
Feb 20, 2026	0.89	0.91	0.85	0.89	0.89	0.68%	1,539
Feb 19, 2026	0.92	0.92	0.85	0.89	0.89	-1.56%	4,645
Feb 18, 2026	0.82	0.93	0.82	0.90	0.90	-3.85%	3,876
Feb 17, 2026	0.94	0.94	0.94	0.94	0.94	2.63%	25
Feb 16, 2026	0.95	0.95	0.88	0.91	0.91	-4.20%	8,404
Feb 13, 2026	0.95	0.95	0.95	0.95	0.95	1.06%	18
Feb 12, 2026	0.94	0.94	0.94	0.94	0.94	3.52%	11
Feb 11, 2026	0.94	0.94	0.87	0.91	0.91	-1.94%	5,588
Feb 10, 2026	0.93	0.93	0.93	0.93	0.93	1.09%	115
Feb 9, 2026	0.96	0.96	0.81	0.92	0.92	-1.92%	642
Feb 6, 2026	0.96	0.96	0.86	0.94	0.94	-1.27%	2,644
Feb 5, 2026	0.95	0.95	0.95	0.95	0.95	2.16%	31
Feb 4, 2026	0.96	0.96	0.90	0.93	0.93	-1.28%	7,469
Feb 3, 2026	0.95	0.95	0.94	0.94	0.94	1.73%	690
Feb 2, 2026	0.92	0.92	0.86	0.92	0.92	0.65%	565
Jan 30, 2026	0.92	0.92	0.87	0.92	0.92	2.00%	683
Jan 29, 2026	0.94	0.94	0.90	0.90	0.90	3.45%	344
Jan 28, 2026	0.96	0.96	0.86	0.87	0.87	-7.45%	4,630
Jan 27, 2026	0.96	0.96	0.93	0.94	0.94	-	1,961
Jan 26, 2026	0.93	0.95	0.93	0.94	0.94	1.95%	23
Jan 23, 2026	0.90	0.92	0.90	0.92	0.92	2.44%	200
Jan 22, 2026	0.90	0.93	0.85	0.90	0.90	2.04%	11,670
Jan 21, 2026	0.91	0.91	0.88	0.88	0.88	-2.00%	1,194
Jan 20, 2026	0.95	0.95	0.87	0.90	0.90	-3.64%	726
Jan 19, 2026	0.93	0.97	0.93	0.93	0.93	-3.51%	197
Jan 16, 2026	0.97	0.97	0.97	0.97	0.97	1.68%	13
Jan 15, 2026	0.96	0.96	0.94	0.95	0.95	1.49%	699
Jan 14, 2026	0.94	0.98	0.90	0.94	0.94	-1.26%	5,372
Jan 13, 2026	0.98	0.98	0.93	0.95	0.95	-1.86%	4,114
Jan 12, 2026	0.93	0.98	0.89	0.97	0.97	4.31%	12,974
Jan 9, 2026	0.93	0.93	0.89	0.93	0.93	0.87%	2,328
Jan 8, 2026	0.93	0.93	0.92	0.92	0.92	0.22%	1,117
Jan 7, 2026	0.92	0.93	0.89	0.92	0.92	2.00%	16,344
Jan 5, 2026	0.91	0.93	0.88	0.90	0.90	-2.17%	3,791
Jan 2, 2026	0.91	0.92	0.90	0.92	0.92	1.32%	9,750
Dec 31, 2025	0.91	0.91	0.91	0.91	0.91	-	-
Dec 30, 2025	0.91	0.91	0.91	0.91	0.91	-	-
Dec 29, 2025	0.91	0.91	0.91	0.91	0.91	2.02%	30
Dec 23, 2025	0.86	0.90	0.84	0.89	0.89	2.30%	3,600
Dec 22, 2025	0.93	0.93	0.87	0.87	0.87	-4.81%	6,221
Dec 19, 2025	0.88	0.92	0.88	0.91	0.91	1.56%	2,010
Dec 18, 2025	0.93	0.93	0.88	0.90	0.90	-2.60%	6,215
Dec 17, 2025	0.89	0.92	0.88	0.92	0.92	-0.43%	4,307
Dec 16, 2025	0.93	0.93	0.93	0.93	0.93	2.65%	331
Dec 15, 2025	0.94	0.94	0.90	0.90	0.90	-3.42%	1,134
Dec 12, 2025	0.95	0.95	0.89	0.94	0.94	2.41%	84
Dec 11, 2025	0.86	0.92	0.86	0.91	0.91	6.78%	6,257
Dec 10, 2025	0.84	0.86	0.84	0.86	0.86	-0.47%	2,900
Dec 9, 2025	0.86	0.86	0.86	0.86	0.86	1.42%	25
Dec 8, 2025	0.85	0.86	0.83	0.85	0.85	0.95%	1,662
Dec 5, 2025	0.86	0.86	0.83	0.84	0.84	-0.71%	9,077
Dec 4, 2025	0.84	0.85	0.82	0.85	0.85	-0.47%	10,153
Dec 3, 2025	0.84	0.86	0.82	0.85	0.85	-1.39%	6,248
Dec 2, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Dec 1, 2025	0.86	0.86	0.86	0.86	0.86	2.62%	322
Nov 28, 2025	0.84	0.84	0.84	0.84	0.84	-3.23%	200
Nov 27, 2025	0.86	0.87	0.86	0.87	0.87	1.17%	605
Nov 26, 2025	0.87	0.87	0.83	0.86	0.86	-0.92%	11,941
Nov 25, 2025	0.87	0.87	0.85	0.87	0.87	-0.23%	7,041