Want to see EROC full AI Analyst Report?
ERock (EROC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.50 | 8.61 | 8.03 | 8.35 | 8.35 | -6.91% | 1,630,481 | 0.57 |
| Oct 29, 2026 | 8.75 | 9.30 | 8.75 | 8.97 | 8.97 | -0.33% | 1,432,444 | 0.50 |
| Oct 28, 2026 | 9.30 | 9.33 | 8.85 | 9.00 | 9.00 | -2.39% | 2,288,747 | 0.80 |
| Oct 27, 2026 | 8.73 | 9.28 | 8.57 | 9.22 | 9.22 | +9.11% | 2,289,045 | 0.80 |
| Oct 26, 2026 | 7.91 | 8.70 | 7.89 | 8.45 | 8.45 | +5.76% | 3,015,504 | 1.06 |
| Oct 23, 2026 | 8.28 | 8.30 | 7.65 | 7.99 | 7.99 | -3.50% | 2,512,367 | 0.89 |
| Oct 22, 2026 | 8.94 | 9.08 | 8.18 | 8.28 | 8.28 | -12.01% | 4,365,367 | 1.58 |
| Oct 21, 2026 | 8.96 | 9.56 | 8.62 | 9.41 | 9.41 | +8.79% | 4,626,234 | 1.71 |
| Oct 20, 2026 | 8.72 | 8.95 | 8.30 | 8.65 | 8.65 | -2.70% | 2,318,141 | 0.86 |
| Oct 19, 2026 | 9.82 | 9.88 | 8.74 | 8.89 | 8.89 | -4.31% | 2,279,844 | 0.85 |
| Oct 16, 2026 | 9.71 | 9.91 | 9.13 | 9.29 | 9.29 | -6.63% | 2,747,409 | 1.04 |
| Oct 15, 2026 | 9.41 | 9.96 | 9.13 | 9.95 | 9.95 | +0.20% | 3,507,955 | 1.34 |
| Oct 14, 2026 | 11.10 | 11.12 | 9.74 | 9.93 | 9.93 | -14.10% | 6,361,754 | 2.49 |
| Oct 13, 2026 | 11.38 | 11.93 | 11.06 | 11.56 | 11.56 | -1.37% | 3,413,482 | 1.35 |
| Oct 12, 2026 | 11.80 | 12.28 | 11.44 | 11.72 | 11.72 | -1.92% | 1,945,353 | 0.77 |
| Oct 09, 2026 | 12.29 | 12.59 | 11.63 | 11.95 | 11.95 | -2.13% | 1,947,620 | 0.78 |
| Oct 08, 2026 | 13.09 | 13.09 | 11.69 | 12.21 | 12.21 | -6.65% | 3,559,634 | 1.44 |
| Oct 07, 2026 | 13.30 | 13.68 | 12.89 | 13.08 | 13.08 | -4.11% | 2,305,676 | 0.94 |
| Oct 06, 2026 | 12.60 | 14.39 | 12.60 | 13.64 | 13.64 | +10.09% | 4,838,108 | 2.02 |
| Oct 05, 2026 | 12.55 | 12.82 | 11.69 | 12.39 | 12.39 | -2.06% | 2,287,716 | 0.96 |
| Oct 02, 2026 | 12.54 | 13.07 | 12.18 | 12.65 | 12.65 | +4.12% | 2,534,130 | 1.08 |
| Oct 01, 2026 | 12.35 | 12.62 | 11.72 | 12.15 | 12.15 | -0.90% | 2,578,488 | 1.10 |
| Sep 30, 2026 | 12.45 | 13.00 | 11.86 | 12.26 | 12.26 | +0.99% | 2,500,168 | 1.09 |
| Sep 29, 2026 | 12.45 | 12.68 | 11.90 | 12.14 | 12.14 | +2.19% | 1,956,269 | 0.85 |
| Sep 28, 2026 | 12.52 | 12.66 | 11.75 | 11.88 | 11.88 | -5.71% | 1,586,256 | 0.69 |
| Sep 25, 2026 | 12.20 | 13.30 | 12.03 | 12.60 | 12.60 | +4.48% | 2,279,075 | 0.99 |
| Sep 24, 2026 | 12.19 | 12.26 | 11.75 | 12.06 | 12.06 | -3.67% | 1,637,225 | 0.71 |
| Sep 23, 2026 | 12.82 | 13.05 | 12.41 | 12.52 | 12.52 | -2.42% | 1,488,389 | 0.64 |
| Sep 22, 2026 | 13.57 | 13.57 | 12.68 | 12.83 | 12.83 | -4.11% | 2,787,460 | 1.22 |
| Sep 21, 2026 | 13.45 | 13.80 | 13.10 | 13.38 | 13.38 | +2.22% | 2,171,462 | 0.95 |
| Sep 18, 2026 | 13.00 | 13.38 | 12.35 | 13.09 | 13.09 | +1.47% | 7,798,206 | 3.59 |
| Sep 17, 2026 | 12.64 | 13.40 | 12.64 | 12.90 | 12.90 | +5.65% | 2,855,045 | 1.32 |
| Sep 16, 2026 | 11.25 | 12.30 | 11.05 | 12.21 | 12.21 | +10.60% | 3,330,450 | 1.57 |
| Sep 15, 2026 | 11.32 | 11.69 | 11.02 | 11.04 | 11.04 | -1.95% | 1,995,501 | 0.94 |
| Sep 14, 2026 | 11.80 | 11.93 | 11.11 | 11.26 | 11.26 | -11.34% | 3,551,892 | 1.64 |
| Sep 11, 2026 | 12.16 | 13.35 | 12.15 | 12.70 | 12.70 | +6.99% | 3,447,754 | 1.59 |
| Sep 10, 2026 | 12.68 | 13.29 | 11.82 | 11.87 | 11.87 | -6.31% | 1,957,801 | 0.87 |
| Sep 09, 2026 | 13.72 | 14.15 | 12.56 | 12.67 | 12.67 | -7.79% | 2,536,255 | 1.11 |
| Sep 08, 2026 | 12.70 | 14.00 | 12.50 | 13.74 | 13.74 | +11.44% | 4,356,063 | 1.74 |
| Sep 07, 2026 | 11.68 | 12.35 | 11.60 | 12.33 | 12.33 | +0.00% | 0 | ― |
| Sep 04, 2026 | 11.68 | 12.35 | 11.60 | 12.33 | 12.33 | +5.29% | 1,556,596 | ― |
| Sep 03, 2026 | 11.37 | 11.84 | 10.85 | 11.71 | 11.71 | +4.46% | 1,869,175 | ― |
| Sep 02, 2026 | 11.31 | 11.55 | 10.71 | 11.21 | 11.21 | -1.75% | 1,739,913 | ― |
| Sep 01, 2026 | 11.48 | 11.55 | 11.13 | 11.41 | 11.41 | -3.31% | 1,287,565 | ― |
| Aug 31, 2026 | 12.16 | 12.22 | 11.57 | 11.80 | 11.80 | -4.14% | 1,677,716 | ― |
| Aug 28, 2026 | 13.10 | 13.37 | 12.14 | 12.31 | 12.31 | -6.95% | 2,086,519 | ― |
| Aug 27, 2026 | 13.40 | 13.50 | 12.45 | 13.23 | 13.23 | +1.85% | 1,726,024 | ― |
| Aug 26, 2026 | 13.00 | 13.88 | 12.90 | 12.99 | 12.99 | +0.31% | 1,676,368 | ― |
| Aug 25, 2026 | 13.65 | 13.82 | 12.94 | 12.95 | 12.95 | -1.30% | 1,682,645 | ― |
| Aug 24, 2026 | 13.98 | 13.98 | 13.01 | 13.12 | 13.12 | -7.15% | 1,486,031 | ― |