EAF(EAF)
EAF
$6.20—
NYSE
$6.20—
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $6.38 | $6.49 | $6.08 | $6.20 | 476,962 |
| 9/3/2026 | $6.72 | $6.92 | $6.26 | $6.30 | 392,520 |
| 9/2/2026 | $7.16 | $7.22 | $6.47 | $6.69 | 542,720 |
| 9/1/2026 | $7.07 | $7.69 | $6.99 | $7.11 | 358,900 |
| 8/31/2026 | $7.40 | $7.58 | $7.16 | $7.20 | 200,607 |
| 8/28/2026 | $7.50 | $7.84 | $7.35 | $7.41 | 195,950 |
| 8/27/2026 | $7.06 | $7.84 | $6.88 | $7.43 | 252,500 |
| 8/26/2026 | $6.70 | $7.28 | $6.70 | $6.99 | 243,600 |
| 8/25/2026 | $6.55 | $6.87 | $6.34 | $6.70 | 239,810 |
| 8/24/2026 | $6.80 | $6.80 | $6.32 | $6.46 | 246,800 |
| 8/21/2026 | $6.72 | $7.08 | $6.72 | $6.83 | 204,200 |
| 8/20/2026 | $6.91 | $7.08 | $6.59 | $6.68 | 230,700 |
| 8/19/2026 | $7.04 | $7.33 | $6.91 | $7.02 | 264,021 |
| 8/18/2026 | $7.25 | $7.32 | $6.93 | $7.01 | 223,901 |
| 8/17/2026 | $7.62 | $7.69 | $7.15 | $7.36 | 241,915 |
| 8/14/2026 | $7.72 | $7.90 | $7.51 | $7.61 | 146,711 |
| 8/13/2026 | $7.64 | $8.00 | $7.64 | $7.79 | 150,304 |
| 8/12/2026 | $8.00 | $8.07 | $7.47 | $7.69 | 206,924 |
| 8/11/2026 | $7.81 | $8.10 | $7.75 | $7.91 | 123,200 |
| 8/10/2026 | $8.19 | $8.29 | $7.83 | $7.85 | 213,500 |
| 8/7/2026 | $7.70 | $8.14 | $7.61 | $8.13 | 211,217 |
| 8/6/2026 | $7.55 | $7.90 | $7.47 | $7.64 | 190,101 |
| 8/5/2026 | $7.67 | $7.85 | $7.40 | $7.67 | 269,831 |
| 8/4/2026 | $7.67 | $7.92 | $7.62 | $7.68 | 223,600 |
| 8/3/2026 | $6.82 | $7.58 | $6.82 | $7.49 | 340,700 |
| 7/31/2026 | $6.44 | $6.75 | $6.28 | $6.72 | 389,100 |
| 7/30/2026 | $7.23 | $7.27 | $6.25 | $6.49 | 357,825 |
| 7/29/2026 | $7.67 | $7.90 | $7.01 | $7.06 | 327,600 |
| 7/28/2026 | $7.79 | $7.80 | $7.01 | $7.68 | 377,933 |
| 7/27/2026 | $7.55 | $8.48 | $7.52 | $7.79 | 592,845 |
| 7/24/2026 | $7.25 | $8.04 | $6.92 | $7.44 | 549,100 |
| 7/23/2026 | $6.73 | $7.35 | $6.72 | $7.10 | 448,841 |
| 7/22/2026 | $6.50 | $6.91 | $6.41 | $6.81 | 277,348 |
| 7/21/2026 | $6.41 | $6.66 | $6.27 | $6.52 | 310,527 |
| 7/20/2026 | $6.89 | $6.90 | $6.15 | $6.32 | 264,105 |
| 7/17/2026 | $6.95 | $7.00 | $6.54 | $6.93 | 419,319 |
| 7/16/2026 | $6.76 | $8.07 | $6.74 | $7.39 | 687,701 |
| 7/15/2026 | $6.72 | $7.00 | $6.38 | $6.85 | 583,214 |
| 7/14/2026 | $5.79 | $6.76 | $5.79 | $6.62 | 367,821 |
| 7/13/2026 | $5.82 | $5.87 | $5.57 | $5.70 | 185,400 |
| 7/10/2026 | $5.77 | $6.09 | $5.77 | $5.89 | 206,141 |
| 7/9/2026 | $5.75 | $5.94 | $5.56 | $5.76 | 253,434 |
| 7/8/2026 | $5.31 | $5.95 | $5.10 | $5.78 | 344,793 |
| 7/7/2026 | $5.76 | $6.18 | $5.37 | $5.38 | 245,100 |
| 7/6/2026 | $5.71 | $6.17 | $5.71 | $5.81 | 251,100 |
| 7/2/2026 | $6.12 | $6.50 | $5.56 | $5.68 | 331,600 |
| 7/1/2026 | $5.84 | $6.67 | $5.78 | $6.04 | 336,602 |
| 6/30/2026 | $5.94 | $6.43 | $5.64 | $5.91 | 536,528 |
| 6/29/2026 | $7.18 | $7.24 | $5.69 | $5.79 | 560,060 |
| 6/26/2026 | $7.14 | $7.40 | $6.80 | $7.20 | 2.33M |
| 6/25/2026 | $7.11 | $7.43 | $6.90 | $7.32 | 247,222 |
| 6/24/2026 | $6.99 | $7.35 | $6.70 | $7.05 | 262,973 |
| 6/23/2026 | $7.18 | $7.37 | $7.01 | $7.02 | 208,300 |
| 6/22/2026 | $7.75 | $7.84 | $7.42 | $7.58 | 173,800 |
| 6/18/2026 | $7.84 | $8.17 | $7.50 | $7.71 | 851,641 |
| 6/17/2026 | $8.16 | $8.38 | $7.58 | $7.64 | 288,300 |
| 6/16/2026 | $8.27 | $8.45 | $7.97 | $8.14 | 136,406 |
| 6/15/2026 | $8.45 | $8.92 | $8.19 | $8.22 | 225,400 |
| 6/12/2026 | $8.54 | $8.61 | $8.28 | $8.55 | 154,096 |
| 6/11/2026 | $7.88 | $8.47 | $7.80 | $8.39 | 163,500 |
| 6/10/2026 | $8.10 | $8.32 | $7.54 | $7.82 | 239,099 |
| 6/9/2026 | $8.97 | $9.27 | $7.99 | $8.13 | 217,300 |
| 6/8/2026 | $8.93 | $8.95 | $8.58 | $8.85 | 175,500 |