EarthLabs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.39	0.43	0.38	0.39	0.39	1.32%	784,916
Apr 27, 2026	0.38	0.38	0.37	0.38	0.38	1.33%	295,293
Apr 24, 2026	0.38	0.38	0.36	0.38	0.38	-	20,050
Apr 23, 2026	0.38	0.39	0.37	0.38	0.38	-2.60%	34,061
Apr 22, 2026	0.37	0.39	0.37	0.39	0.39	10.00%	78,110
Apr 21, 2026	0.38	0.38	0.35	0.35	0.35	-6.67%	79,266
Apr 20, 2026	0.36	0.38	0.35	0.38	0.38	7.14%	213,451
Apr 17, 2026	0.34	0.35	0.34	0.35	0.35	6.06%	97,640
Apr 16, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	25,949
Apr 15, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	47,379
Apr 14, 2026	0.35	0.35	0.32	0.35	0.35	9.37%	311,334
Apr 13, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	204,955
Apr 10, 2026	0.33	0.34	0.33	0.33	0.33	-	42,047
Apr 9, 2026	0.33	0.33	0.32	0.33	0.33	-	200,428
Apr 8, 2026	0.34	0.34	0.32	0.33	0.33	6.45%	101,597
Apr 7, 2026	0.33	0.33	0.31	0.31	0.31	-6.06%	169,482
Apr 6, 2026	0.34	0.35	0.32	0.33	0.33	-	54,365
Apr 2, 2026	0.34	0.34	0.32	0.33	0.33	-2.94%	61,061
Apr 1, 2026	0.35	0.35	0.33	0.34	0.34	3.03%	135,349
Mar 31, 2026	0.31	0.34	0.31	0.33	0.33	8.20%	772,228
Mar 30, 2026	0.33	0.33	0.31	0.31	0.31	-1.61%	148,108
Mar 27, 2026	0.32	0.32	0.31	0.31	0.31	-4.62%	220,941
Mar 26, 2026	0.35	0.35	0.33	0.33	0.33	-5.80%	60,706
Mar 25, 2026	0.33	0.35	0.33	0.35	0.35	7.81%	92,057
Mar 24, 2026	0.32	0.33	0.30	0.32	0.32	-5.88%	419,525
Mar 23, 2026	0.34	0.35	0.32	0.34	0.34	7.94%	141,596
Mar 20, 2026	0.34	0.34	0.31	0.32	0.32	1.61%	523,646
Mar 19, 2026	0.33	0.35	0.31	0.31	0.31	-10.14%	544,440
Mar 18, 2026	0.39	0.39	0.35	0.35	0.35	-10.39%	264,500
Mar 17, 2026	0.39	0.39	0.37	0.39	0.39	1.32%	67,335
Mar 16, 2026	0.40	0.40	0.37	0.38	0.38	-	80,746
Mar 13, 2026	0.40	0.40	0.38	0.38	0.38	-3.80%	59,217
Mar 12, 2026	0.43	0.43	0.40	0.40	0.40	-4.82%	154,664
Mar 11, 2026	0.44	0.44	0.40	0.42	0.42	-7.78%	193,773
Mar 10, 2026	0.41	0.45	0.41	0.45	0.45	9.76%	81,530
Mar 9, 2026	0.42	0.42	0.38	0.41	0.41	-6.82%	414,327
Mar 6, 2026	0.45	0.46	0.43	0.44	0.44	1.15%	203,826
Mar 5, 2026	0.51	0.51	0.43	0.44	0.44	-11.22%	275,696
Mar 4, 2026	0.49	0.52	0.48	0.49	0.49	-	136,981
Mar 3, 2026	0.56	0.56	0.48	0.49	0.49	-10.91%	253,515
Mar 2, 2026	0.55	0.57	0.50	0.55	0.55	11.11%	456,846
Feb 27, 2026	0.47	0.53	0.47	0.50	0.50	10.00%	686,492
Feb 26, 2026	0.44	0.45	0.44	0.45	0.45	-	41,432
Feb 25, 2026	0.47	0.47	0.44	0.45	0.45	-2.17%	345,137
Feb 24, 2026	0.45	0.47	0.44	0.46	0.46	3.37%	193,302
Feb 23, 2026	0.47	0.47	0.41	0.45	0.45	-1.11%	212,351
Feb 20, 2026	0.44	0.47	0.43	0.45	0.45	4.65%	177,431
Feb 19, 2026	0.44	0.44	0.39	0.43	0.43	4.88%	165,568
Feb 18, 2026	0.39	0.41	0.38	0.41	0.41	13.89%	135,915
Feb 17, 2026	0.41	0.42	0.36	0.36	0.36	-13.25%	731,206
Feb 13, 2026	0.46	0.46	0.40	0.42	0.42	1.22%	513,467
Feb 12, 2026	0.48	0.48	0.41	0.41	0.41	-10.87%	115,087
Feb 11, 2026	0.46	0.47	0.44	0.46	0.46	2.22%	36,643
Feb 10, 2026	0.49	0.49	0.44	0.45	0.45	-4.26%	13,800
Feb 9, 2026	0.41	0.48	0.41	0.47	0.47	11.90%	224,242
Feb 6, 2026	0.42	0.44	0.41	0.42	0.42	3.70%	220,160
Feb 5, 2026	0.46	0.46	0.40	0.41	0.41	-11.96%	320,911
Feb 4, 2026	0.52	0.52	0.45	0.46	0.46	-9.80%	200,325
Feb 3, 2026	0.51	0.51	0.48	0.51	0.51	13.33%	378,662
Feb 2, 2026	0.45	0.45	0.41	0.45	0.45	-3.23%	154,017
Jan 30, 2026	0.45	0.50	0.45	0.47	0.47	-13.89%	577,329
Jan 29, 2026	0.61	0.61	0.48	0.54	0.54	-8.47%	814,090
Jan 28, 2026	0.57	0.68	0.55	0.59	0.59	7.27%	1,639,900
Jan 27, 2026	0.46	0.55	0.43	0.55	0.55	19.57%	1,412,467
Jan 26, 2026	0.46	0.48	0.44	0.46	0.46	3.37%	633,906
Jan 23, 2026	0.44	0.47	0.43	0.45	0.45	5.95%	648,359
Jan 22, 2026	0.34	0.42	0.34	0.42	0.42	21.74%	536,511
Jan 21, 2026	0.38	0.38	0.35	0.35	0.35	-8.00%	136,219
Jan 20, 2026	0.35	0.38	0.34	0.38	0.38	13.64%	319,632
Jan 19, 2026	0.35	0.35	0.33	0.33	0.33	-4.35%	80,008
Jan 16, 2026	0.35	0.35	0.34	0.35	0.35	2.99%	21,083
Jan 15, 2026	0.35	0.35	0.33	0.34	0.34	-1.47%	65,759
Jan 14, 2026	0.35	0.36	0.34	0.34	0.34	-5.56%	336,333
Jan 13, 2026	0.37	0.37	0.35	0.36	0.36	-	265,472
Jan 12, 2026	0.34	0.39	0.33	0.36	0.36	12.50%	552,358
Jan 9, 2026	0.33	0.34	0.32	0.32	0.32	-	134,693
Jan 8, 2026	0.31	0.33	0.31	0.32	0.32	1.59%	138,090
Jan 7, 2026	0.32	0.32	0.31	0.32	0.32	-	67,679
Jan 6, 2026	0.34	0.34	0.31	0.32	0.32	-4.55%	393,678
Jan 5, 2026	0.35	0.35	0.33	0.33	0.33	-	203,814
Jan 2, 2026	0.35	0.35	0.33	0.33	0.33	-2.94%	312,175
Dec 31, 2025	0.32	0.39	0.30	0.34	0.34	6.25%	210,179
Dec 30, 2025	0.31	0.33	0.31	0.32	0.32	4.92%	389,965
Dec 29, 2025	0.31	0.32	0.30	0.31	0.31	-1.61%	335,629
Dec 24, 2025	0.32	0.32	0.31	0.31	0.31	-	119,766
Dec 23, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	365,939
Dec 22, 2025	0.32	0.33	0.30	0.32	0.32	4.92%	280,337
Dec 19, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	228,050
Dec 18, 2025	0.30	0.31	0.30	0.30	0.30	1.69%	116,661
Dec 17, 2025	0.31	0.31	0.30	0.30	0.30	-3.28%	48,299
Dec 16, 2025	0.32	0.32	0.30	0.31	0.31	-4.69%	86,214
Dec 15, 2025	0.33	0.33	0.31	0.32	0.32	-	244,214
Dec 12, 2025	0.34	0.34	0.31	0.32	0.32	-0.78%	443,624
Dec 11, 2025	0.33	0.33	0.32	0.32	0.32	4.03%	518,736
Dec 10, 2025	0.31	0.32	0.30	0.31	0.31	-4.62%	2,005,625
Dec 9, 2025	0.34	0.34	0.31	0.33	0.33	-1.52%	455,075
Dec 8, 2025	0.37	0.37	0.32	0.33	0.33	-5.71%	905,748
Dec 5, 2025	0.35	0.35	0.33	0.35	0.35	-	154,264
Dec 4, 2025	0.38	0.38	0.35	0.35	0.35	-4.11%	261,706
Dec 3, 2025	0.39	0.39	0.36	0.37	0.37	-2.67%	300,258