Dark

ERES
East Resources Acquisition Company Class A Common Stock
stock NASDAQ

Inactive

Jul 3, 2023

10.85USD+8.175%(+0.82)110,732

Pre-market

0.00USD-100.000%(-10.03)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-07-03	10.4700	11.2700	10.4200	10.8500	+8.175%	110,732	0.000%
2023-06-30	9.8800	10.4500	9.6800	10.0300	+3.296%	24,080	+8.175%
2023-06-29	11.0200	11.0950	9.6700	9.7100	-11.727%	140,475	+11.740%
2023-06-28	10.2000	11.4300	10.0505	11.0000	+12.245%	52,290	-1.364%
2023-06-27	9.7000	10.0000	9.5930	9.8000	-1.309%	12,187	+10.714%
2023-06-26	9.5200	10.2800	9.5200	9.9300	-3.216%	22,585	+9.265%
2023-06-23	10.3400	10.4350	10.2600	10.2600	-1.156%	34,371	+5.750%
2023-06-22	10.3400	10.3800	10.3400	10.3800	+0.096%	2,493	+4.528%
2023-06-21	10.3848	10.3848	10.3700	10.3700	-1.985%	1,410	+4.629%
2023-06-20	10.5200	10.6500	10.3800	10.5800	-1.306%	37,006	+2.552%
2023-06-16	10.5000	10.8800	10.4850	10.7200	+2.339%	81,243	+1.213%
2023-06-15	10.4800	10.4800	10.4700	10.4750	+0.431%	2,331	+3.580%
2023-06-14	10.4300	10.4300	10.4200	10.4300	+0.676%	5,231	+4.027%
2023-06-13	10.3600	10.3600	10.3600	10.3600	-0.861%	366	+4.730%
2023-06-12	10.4400	10.4500	10.4300	10.4500	+0.771%	9,140	+3.828%
2023-06-07	10.3800	10.3800	10.3700	10.3700	+0.484%	527	+4.629%
2023-06-06	10.3000	10.3300	10.3000	10.3200	+0.292%	12,772	+5.136%
2023-06-01	10.3000	10.3000	10.2900	10.2900	0.000%	1,377	+5.442%
2023-05-26	10.2900	10.2900	10.2900	10.2900	0.000%	8,002	+5.442%
2023-05-24	10.2900	10.2900	10.2900	10.2900	-0.194%	610	+5.442%
2023-05-19	10.3750	10.3750	10.3100	10.3100	+0.096%	10,704	+5.238%
2023-05-18	10.2915	10.3240	10.2900	10.3001	-0.482%	3,959	+5.339%
2023-05-17	10.2900	10.3650	10.2900	10.3500	+0.485%	2,500	+4.831%
2023-05-16	10.3000	10.3000	10.3000	10.3000	-0.579%	581	+5.340%
2023-05-15	10.3400	10.3600	10.3050	10.3600	+0.388%	208,591	+4.730%
2023-05-10	10.3250	10.3250	10.2900	10.3200	+0.292%	6,006	+5.136%
2023-05-09	10.3250	10.3250	10.2900	10.2900	-0.049%	15,252	+5.442%
2023-05-08	10.2900	10.3250	10.2900	10.2950	+0.145%	25,598	+5.391%
2023-05-04	10.3150	10.3150	10.2801	10.2801	+0.001%	1,256	+5.544%
2023-05-03	10.3000	10.3000	10.2800	10.2800	-0.097%	2,210	+5.545%
2023-05-02	10.2900	10.3250	10.2800	10.2900	0.000%	38,752	+5.442%
2023-05-01	10.2901	10.3150	10.2500	10.2900	0.000%	5,125	+5.442%
2023-04-28	10.2900	10.2950	10.2900	10.2900	0.000%	1,430	+5.442%
2023-04-27	10.2800	10.2900	10.2800	10.2900	0.000%	9,010	+5.442%
2023-04-26	10.2900	10.2900	10.2900	10.2900	-0.084%	266	+5.442%
2023-04-25	10.2900	10.3000	10.2750	10.2987	-0.158%	6,017	+5.353%
2023-04-21	10.3400	10.3400	10.2900	10.3150	+0.243%	1,333	+5.187%
2023-04-20	10.3800	10.3800	10.2800	10.2900	-1.153%	2,198	+5.442%
2023-04-19	10.3000	10.4100	10.2900	10.4100	+0.970%	1,824	+4.227%
2023-04-18	10.2901	10.3350	10.2901	10.3100	0.000%	1,691	+5.238%
2023-04-17	10.2100	10.3900	10.2100	10.3100	+0.292%	8,531	+5.238%
2023-04-14	10.2800	10.2900	10.2800	10.2800	-0.194%	6,210	+5.545%
2023-04-13	10.2800	10.3000	10.2800	10.3000	+0.097%	5,918	+5.340%
2023-04-12	10.2800	10.3000	10.2800	10.2900	0.000%	11,110	+5.442%
2023-04-11	10.2700	10.3000	10.2700	10.2900	+0.097%	6,824	+5.442%
2023-04-10	10.2900	10.2900	10.2800	10.2800	+0.194%	621	+5.545%
2023-04-05	10.2600	10.2601	10.2600	10.2601	-0.436%	280	+5.749%
2023-04-04	10.2601	10.3050	10.2600	10.3050	-0.435%	2,511	+5.289%
2023-04-03	10.3500	10.3500	10.3500	10.3500	+0.976%	401	+4.831%
2023-03-31	10.2500	10.2500	10.2500	10.2500	-0.292%	964	+5.854%
2023-03-30	10.2800	10.3200	10.2100	10.2800	0.000%	16,414	+5.545%
2023-03-29	10.2800	10.2800	10.2800	10.2800	+0.195%	1,020	+5.545%
2023-03-28	10.2200	10.2600	10.2200	10.2600	-0.195%	9,303	+5.750%
2023-03-27	10.2200	10.2800	10.2148	10.2800	+0.293%	3,502	+5.545%
2023-03-23	10.2500	10.2500	10.2500	10.2500	-0.292%	316	+5.854%
2023-03-22	10.2800	10.2800	10.2800	10.2800	+0.460%	502	+5.545%
2023-03-17	10.2329	10.2329	10.2329	10.2329	+0.421%	345	+6.031%
2023-03-08	10.1900	10.1900	10.1900	10.1900	0.000%	4,020	+6.477%
2023-03-06	10.1900	10.1900	10.1850	10.1900	+0.049%	7,709	+6.477%
2023-03-03	10.1850	10.1850	10.1850	10.1850	0.000%	578	+6.529%
2023-03-02	10.1700	10.1850	10.1700	10.1850	-0.098%	370	+6.529%
2023-03-01	10.1900	10.1950	10.1900	10.1950	+0.098%	507	+6.425%
2023-02-28	10.2700	10.2700	10.1700	10.1850	-0.147%	2,788	+6.529%
2023-02-27	10.1900	10.2100	10.1900	10.2000	-2.392%	38,167	+6.373%
2023-02-21	10.5000	10.5500	10.3250	10.4500	-0.854%	42,941	+3.828%
2023-02-16	10.5000	10.6500	10.5000	10.5400	+1.934%	6,171	+2.941%
2023-02-15	10.2900	10.3800	10.2899	10.3400	+1.174%	1,678	+4.932%
2023-02-14	10.2700	10.2700	10.2200	10.2200	-0.680%	700	+6.164%
2023-02-13	10.1701	10.2900	10.1700	10.2900	+1.180%	1,861	+5.442%
2023-02-09	10.1700	10.1700	10.1700	10.1700	0.000%	647	+6.686%
2023-02-07	10.1700	10.1700	10.1700	10.1700	+0.005%	295	+6.686%
2023-01-31	10.1600	10.1700	10.1600	10.1695	-0.201%	1,682	+6.692%
2023-01-25	10.2076	10.2076	10.1900	10.1900	+0.295%	211	+6.477%
2023-01-24	10.1600	10.1800	10.1600	10.1600	+0.099%	14,870	+6.791%
2023-01-23	10.1500	10.1500	10.1500	10.1500	-0.685%	217	+6.897%
2023-01-20	10.2900	10.2900	10.2100	10.2200	+0.245%	1,148	+6.164%
2023-01-19	10.2900	10.2900	10.1950	10.1950	+0.443%	1,701	+6.425%
2023-01-18	10.1500	10.1500	10.1500	10.1500	-0.684%	492	+6.897%
2023-01-17	10.2199	10.2300	10.2137	10.2199	-0.001%	17,154	+6.165%
2023-01-13	10.2300	10.2300	10.2200	10.2200	-0.049%	21,483	+6.164%
2023-01-12	10.2100	10.2250	10.2100	10.2250	+0.245%	46,187	+6.112%
2023-01-11	10.2050	10.2050	10.2000	10.2000	-0.001%	728	+6.373%
2023-01-10	10.2020	10.2020	10.2001	10.2001	-0.048%	466	+6.372%
2023-01-09	10.2100	10.2300	10.2000	10.2050	+0.049%	12,567	+6.320%
2023-01-05	10.1800	10.2000	10.1800	10.2000	+0.196%	374	+6.373%
2023-01-04	10.1800	10.1800	10.1800	10.1800	-0.097%	291	+6.582%
2023-01-03	10.1700	10.1900	10.1600	10.1899	+0.294%	27,332	+6.478%
2022-12-30	10.1500	10.1600	10.1500	10.1600	+0.099%	1,800	+6.791%
2022-12-29	10.1200	10.1500	10.1200	10.1500	+0.396%	40,802	+6.897%
2022-12-28	10.1100	10.1100	10.1100	10.1100	0.000%	2,808	+7.319%
2022-12-23	10.1101	10.1107	10.1100	10.1100	-0.394%	1,200	+7.319%
2022-12-22	10.1320	10.1500	10.1100	10.1500	-0.197%	6,288	+6.897%
2022-12-20	10.0800	10.1700	10.0800	10.1700	+0.693%	14,186	+6.686%
2022-12-19	10.1000	10.1000	10.0900	10.1000	-0.099%	10,461	+7.426%
2022-12-16	10.0975	10.1100	10.0950	10.1100	+0.099%	7,599	+7.319%
2022-12-15	10.1000	10.1000	10.1000	10.1000	0.000%	100	+7.426%
2022-12-14	10.0999	10.1000	10.0999	10.1000	0.000%	800	+7.426%
2022-12-13	10.0800	10.1000	10.0800	10.1000	0.000%	2,957	+7.426%
2022-12-12	10.1000	10.1000	10.1000	10.1000	-0.099%	246	+7.426%
2022-12-09	10.1100	10.1100	10.1100	10.1100	+0.198%	1,000	+7.319%
2022-12-08	10.0900	10.1000	10.0900	10.0900	-0.062%	4,037	+7.532%
2022-12-07	10.0901	10.0963	10.0900	10.0963	+0.062%	1,946	+7.465%
2022-12-06	10.0900	10.0983	10.0900	10.0900	0.000%	1,240	+7.532%
2022-12-05	10.0900	10.1100	10.0900	10.0900	0.000%	3,849	+7.532%
2022-12-02	10.1200	10.1200	10.0900	10.0900	-0.050%	2,907	+7.532%
2022-11-28	10.1000	10.1000	10.0950	10.0950	+0.050%	4,142	+7.479%
2022-11-23	10.0900	10.1000	10.0898	10.0900	-0.198%	35,403	+7.532%
2022-11-21	10.1100	10.1100	10.1100	10.1100	+0.198%	325	+7.319%
2022-11-18	10.0950	10.0950	10.0900	10.0900	0.000%	817	+7.532%
2022-11-17	10.0900	10.1000	10.0800	10.0900	0.000%	83,716	+7.532%
2022-11-16	10.0900	10.1000	10.0900	10.0900	0.000%	30,610	+7.532%
2022-11-15	10.0900	10.0900	10.0850	10.0900	0.000%	50,925	+7.532%
2022-11-11	10.0900	10.0900	10.0900	10.0900	0.000%	180	+7.532%
2022-11-10	10.0700	10.0900	10.0700	10.0900	+0.099%	6,002	+7.532%
2022-11-07	10.0800	10.0800	10.0700	10.0800	0.000%	13,554	+7.639%
2022-11-04	10.0800	10.0800	10.0750	10.0800	0.000%	20,008	+7.639%
2022-11-03	10.0800	10.0800	10.0700	10.0800	-0.099%	39,330	+7.639%
2022-11-02	10.0900	10.0900	10.0800	10.0900	+0.199%	12,216	+7.532%
2022-11-01	10.0700	10.0700	10.0700	10.0700	0.000%	11,563	+7.746%
2022-10-31	10.0900	10.0900	10.0700	10.0700	0.000%	25,234	+7.746%
2022-10-28	10.0900	10.0900	10.0650	10.0700	0.000%	85,282	+7.746%
2022-10-27	10.0700	10.0700	10.0650	10.0700	+0.050%	14,256	+7.746%
2022-10-26	10.0700	10.0700	10.0600	10.0650	-0.050%	206,400	+7.799%
2022-10-25	10.0700	10.0700	10.0600	10.0700	0.000%	27,115	+7.746%
2022-10-24	10.0700	10.0700	10.0650	10.0700	+0.050%	4,181	+7.746%
2022-10-21	10.0700	10.0700	10.0600	10.0650	+0.050%	2,212	+7.799%
2022-10-19	10.0600	10.0700	10.0500	10.0600	0.000%	108,544	+7.853%
2022-10-18	10.0700	10.0700	10.0600	10.0600	+0.100%	36,732	+7.853%
2022-10-17	10.0700	10.0700	10.0500	10.0500	+0.050%	687	+7.960%
2022-10-14	10.0700	10.0700	10.0450	10.0450	-0.149%	5,737	+8.014%
2022-10-13	10.0650	10.0650	10.0216	10.0600	0.000%	12,450	+7.853%
2022-10-11	10.0500	10.0600	10.0500	10.0600	-0.099%	4,293	+7.853%
2022-10-10	10.0700	10.0700	10.0500	10.0700	+0.099%	85,492	+7.746%
2022-10-07	10.0500	10.0650	10.0500	10.0600	+0.050%	19,219	+7.853%
2022-10-05	10.0500	10.0600	10.0450	10.0550	+0.149%	5,813	+7.907%
2022-10-04	10.0400	10.0600	10.0300	10.0400	+0.098%	34,169	+8.068%
2022-10-03	10.0300	10.0400	10.0300	10.0302	-0.197%	8,768	+8.173%
2022-09-30	10.0599	10.0600	10.0400	10.0500	+0.199%	75,818	+7.960%
2022-09-29	10.0203	10.0300	10.0200	10.0300	0.000%	1,115	+8.175%
2022-09-27	10.0500	10.0600	10.0300	10.0300	-0.199%	7,493	+8.175%
2022-09-26	10.0402	10.0500	10.0201	10.0500	-0.099%	11,380	+7.960%
2022-09-23	10.0600	10.0600	10.0300	10.0600	0.000%	11,028	+7.853%
2022-09-22	10.0700	10.0750	10.0600	10.0600	-0.396%	35,275	+7.853%
2022-09-21	10.1000	10.1000	10.1000	10.1000	+0.298%	2,009	+7.426%
2022-09-20	10.0700	10.0700	10.0700	10.0700	0.000%	249	+7.746%
2022-09-19	10.1000	10.1000	10.0700	10.0700	-0.099%	1,075	+7.746%
2022-09-16	10.1100	10.1100	10.0700	10.0800	-0.099%	10,716	+7.639%
2022-09-15	10.0800	10.0999	10.0800	10.0900	0.000%	6,274	+7.532%
2022-09-14	10.2000	10.2000	10.0700	10.0900	-0.591%	16,567	+7.532%
2022-09-13	10.0300	10.1500	10.0300	10.1500	+0.794%	2,736	+6.897%
2022-09-12	10.0700	10.0700	10.0500	10.0700	0.000%	4,146	+7.746%
2022-09-09	10.0400	10.0700	10.0400	10.0700	+0.499%	11,765	+7.746%
2022-09-08	10.0300	10.0400	10.0200	10.0200	-0.100%	11,433	+8.283%
2022-09-06	10.0400	10.0400	10.0300	10.0300	+0.025%	2,049	+8.175%
2022-09-01	10.0200	10.0275	10.0200	10.0275	+0.025%	1,649	+8.202%
2022-08-31	10.0200	10.0300	10.0200	10.0250	-0.050%	3,792	+8.229%
2022-08-30	10.0201	10.0400	10.0200	10.0300	-0.100%	4,130	+8.175%
2022-08-29	10.0400	10.0400	10.0400	10.0400	-0.100%	320	+8.068%
2022-08-26	10.0300	10.0601	10.0300	10.0500	+0.100%	17,278	+7.960%
2022-08-25	10.0330	10.0400	10.0300	10.0400	+0.050%	703	+8.068%
2022-08-24	10.0500	10.0800	10.0200	10.0350	-0.149%	435,180	+8.122%
2022-08-23	10.0700	10.0700	10.0500	10.0500	-0.298%	1,273	+7.960%
2022-08-22	10.1000	10.1000	10.0500	10.0800	-0.690%	6,099	+7.639%
2022-08-19	10.0200	10.1500	10.0200	10.1500	+1.297%	67,056	+6.897%
2022-08-18	10.0300	10.0400	10.0200	10.0200	-0.199%	45,792	+8.283%
2022-08-16	10.0400	10.0400	10.0300	10.0400	0.000%	1,444	+8.068%
2022-08-15	10.0300	10.0400	10.0300	10.0400	+0.100%	505	+8.068%
2022-08-12	10.0300	10.0300	10.0300	10.0300	-0.050%	890	+8.175%
2022-08-11	10.0400	10.0400	10.0300	10.0350	+0.050%	1,923	+8.122%
2022-08-10	10.0500	10.0500	10.0300	10.0300	+0.050%	1,174	+8.175%
2022-08-09	10.0300	10.1550	10.0200	10.0250	-0.050%	9,367	+8.229%
2022-08-08	10.0300	10.0300	10.0200	10.0300	-0.100%	10,279	+8.175%
2022-08-05	10.0400	10.0400	10.0400	10.0400	+0.200%	721	+8.068%
2022-08-04	10.0500	10.0500	10.0200	10.0200	0.000%	305	+8.283%
2022-08-03	10.0500	10.0600	10.0200	10.0200	-0.299%	155,044	+8.283%
2022-08-02	10.0800	10.2000	10.0500	10.0500	-0.248%	2,242	+7.960%
2022-08-01	10.0600	10.0900	10.0600	10.0750	+0.199%	6,870	+7.692%
2022-07-28	10.0500	10.0550	10.0300	10.0550	+0.149%	16,820	+7.907%
2022-07-27	10.0300	10.0500	10.0215	10.0400	+0.200%	19,667	+8.068%
2022-07-26	10.0200	10.0300	10.0200	10.0200	+0.101%	48,552	+8.283%
2022-07-25	10.0000	10.0200	10.0000	10.0099	+0.099%	8,146	+8.393%
2022-07-22	10.0000	10.0200	10.0000	10.0000	+0.100%	18,842	+8.500%
2022-07-21	10.0100	10.0100	9.9700	9.9900	-0.200%	473,877	+8.609%
2022-07-20	9.9950	10.0200	9.9950	10.0100	+0.100%	119,263	+8.392%
2022-07-19	10.0000	10.0050	10.0000	10.0000	+0.100%	229,366	+8.500%
2022-07-15	9.9950	9.9950	9.9900	9.9900	-0.100%	659	+8.609%
2022-07-14	10.0000	10.0100	9.9900	10.0000	+0.100%	85,694	+8.500%
2022-07-13	10.0000	10.0000	9.9900	9.9900	-0.100%	33,842	+8.609%
2022-07-12	9.9900	10.0100	9.9900	10.0000	+0.100%	58,393	+8.500%
2022-07-11	10.0000	10.0000	9.9900	9.9900	0.000%	37,228	+8.609%
2022-07-08	9.9950	10.0000	9.9900	9.9900	0.000%	585,317	+8.609%
2022-07-07	9.9950	10.0000	9.9893	9.9900	0.000%	66,536	+8.609%
2022-07-06	9.9901	10.0000	9.9800	9.9900	-0.100%	60,453	+8.609%
2022-07-05	9.9900	10.0000	9.9830	10.0000	+0.200%	37,212	+8.500%
2022-07-01	10.0000	10.0000	9.9800	9.9800	0.000%	848	+8.717%
2022-06-30	9.9750	9.9800	9.9750	9.9800	0.000%	23,359	+8.717%
2022-06-29	10.0000	10.0000	9.9800	9.9800	0.000%	26,509	+8.717%
2022-06-28	9.9800	9.9900	9.9800	9.9800	0.000%	43,024	+8.717%
2022-06-27	9.9700	9.9800	9.9700	9.9800	+0.003%	95,852	+8.717%
2022-06-24	9.9800	9.9800	9.9700	9.9797	-0.003%	8,562	+8.721%
2022-06-23	9.9850	9.9850	9.9750	9.9800	0.000%	736	+8.717%
2022-06-22	9.9700	9.9800	9.9700	9.9800	-0.100%	20,524	+8.717%
2022-06-21	9.9700	9.9900	9.9617	9.9900	+0.201%	103,394	+8.609%
2022-06-17	9.9800	9.9800	9.9600	9.9700	0.000%	26,938	+8.826%
2022-06-16	9.9600	9.9700	9.9600	9.9700	-0.100%	13,003	+8.826%
2022-06-15	9.9800	9.9800	9.9800	9.9800	+0.100%	135	+8.717%
2022-06-14	9.9700	9.9700	9.9650	9.9700	0.000%	226,157	+8.826%
2022-06-13	9.9700	9.9700	9.9700	9.9700	-0.100%	526	+8.826%
2022-06-10	9.9800	9.9900	9.9800	9.9800	+0.100%	11,375	+8.717%
2022-06-09	9.9600	9.9700	9.9600	9.9700	+0.100%	35,480	+8.826%
2022-06-08	9.9600	9.9600	9.9600	9.9600	0.000%	1,421	+8.936%
2022-06-07	9.9600	9.9601	9.9600	9.9600	0.000%	4,073	+8.936%
2022-06-06	9.9600	9.9600	9.9600	9.9600	-0.100%	3,323	+8.936%
2022-06-03	9.9600	9.9700	9.9550	9.9700	+0.100%	28,842	+8.826%
2022-06-02	9.9600	9.9600	9.9600	9.9600	+0.101%	18,553	+8.936%
2022-06-01	9.9550	9.9600	9.9500	9.9500	0.000%	9,646	+9.045%
2022-05-31	9.9500	9.9500	9.9500	9.9500	+0.101%	261,124	+9.045%
2022-05-26	9.9500	9.9500	9.9400	9.9400	0.000%	38,962	+9.155%
2022-05-25	9.9484	9.9500	9.9400	9.9400	0.000%	167,530	+9.155%
2022-05-24	9.9470	9.9470	9.9400	9.9400	0.000%	10,195	+9.155%
2022-05-23	9.9400	9.9400	9.9300	9.9400	0.000%	14,684	+9.155%
2022-05-20	9.9500	9.9500	9.9300	9.9400	0.000%	6,132	+9.155%
2022-05-19	9.9400	9.9400	9.9400	9.9400	+0.101%	17,779	+9.155%
2022-05-18	9.9300	9.9300	9.9300	9.9300	-0.101%	2,305	+9.265%
2022-05-17	9.9400	9.9400	9.9400	9.9400	+0.101%	1,058	+9.155%
2022-05-16	9.9300	9.9350	9.9300	9.9300	0.000%	2,040	+9.265%
2022-05-13	9.9350	9.9400	9.9300	9.9300	-0.101%	254,419	+9.265%
2022-05-12	9.9300	9.9400	9.9300	9.9400	+0.101%	67,088	+9.155%
2022-05-11	9.9300	9.9500	9.9300	9.9300	0.000%	52,954	+9.265%
2022-05-10	9.9300	9.9354	9.9300	9.9300	0.000%	3,847	+9.265%
2022-05-09	9.9400	9.9400	9.9300	9.9300	-0.101%	15,363	+9.265%
2022-05-06	9.9400	9.9500	9.9300	9.9400	-0.101%	205,620	+9.155%
2022-05-05	9.9500	9.9500	9.9500	9.9500	-0.001%	3,459	+9.045%
2022-05-04	9.9500	9.9502	9.9500	9.9501	+0.102%	13,005	+9.044%
2022-05-02	9.9418	9.9418	9.9400	9.9400	-0.001%	10,130	+9.155%
2022-04-29	9.9400	9.9500	9.9400	9.9401	0.000%	22,580	+9.154%
2022-04-28	9.9500	9.9500	9.9400	9.9401	-0.099%	15,877	+9.154%
2022-04-27	9.9401	9.9500	9.9400	9.9500	0.000%	4,042	+9.045%
2022-04-26	9.9500	9.9500	9.9400	9.9500	-0.100%	5,839	+9.045%
2022-04-25	9.9500	9.9600	9.9400	9.9600	0.000%	103,249	+8.936%
2022-04-22	9.9710	9.9710	9.9600	9.9600	-0.012%	568	+8.936%
2022-04-21	9.9600	9.9700	9.9500	9.9612	+0.062%	30,736	+8.923%
2022-04-20	9.9800	9.9800	9.9500	9.9550	-0.030%	9,726	+8.990%
2022-04-19	9.9600	9.9600	9.9450	9.9580	-0.120%	21,150	+8.958%
2022-04-18	9.9400	9.9700	9.9386	9.9700	+0.312%	36,101	+8.826%
2022-04-14	9.9350	9.9400	9.9300	9.9390	+0.091%	25,717	+9.166%
2022-04-13	9.9300	9.9400	9.9300	9.9300	+0.101%	7,503	+9.265%
2022-04-12	9.9200	9.9300	9.9200	9.9200	-0.101%	13,015	+9.375%
2022-04-11	9.9300	9.9300	9.9300	9.9300	+0.101%	11,532	+9.265%
2022-04-08	9.9500	9.9500	9.9200	9.9200	0.000%	587	+9.375%
2022-04-07	9.9200	9.9200	9.9200	9.9200	-0.101%	46,684	+9.375%
2022-04-06	9.9500	9.9500	9.9250	9.9300	0.000%	1,580	+9.265%
2022-04-05	9.9300	9.9300	9.9300	9.9300	0.000%	1,471	+9.265%
2022-04-04	9.9300	9.9300	9.9300	9.9300	+0.303%	374	+9.265%
2022-04-01	9.9200	9.9200	9.9000	9.9000	-0.101%	36,691	+9.596%
2022-03-31	9.9000	9.9200	9.9000	9.9100	0.000%	33,234	+9.485%
2022-03-30	9.9100	9.9133	9.9100	9.9100	0.000%	7,178	+9.485%
2022-03-29	9.9100	9.9100	9.9100	9.9100	-0.050%	4,476	+9.485%
2022-03-28	9.9100	9.9150	9.9100	9.9150	+0.050%	12,665	+9.430%
2022-03-25	9.9100	9.9200	9.9100	9.9100	-0.101%	70,098	+9.485%
2022-03-24	9.9100	9.9200	9.9100	9.9200	+0.101%	452,180	+9.375%
2022-03-23	9.9000	9.9200	9.9000	9.9100	+0.101%	35,224	+9.485%
2022-03-22	9.9000	9.9003	9.8900	9.9000	+0.051%	35,211	+9.596%
2022-03-21	9.9100	9.9100	9.8950	9.8950	-0.051%	76,121	+9.651%
2022-03-18	9.9200	9.9200	9.9000	9.9000	0.000%	253,546	+9.596%
2022-03-17	9.9000	9.9100	9.9000	9.9000	-0.050%	6,663	+9.596%
2022-03-16	9.8900	9.9050	9.8900	9.9050	+0.051%	7,742	+9.541%
2022-03-15	9.9000	9.9014	9.9000	9.9000	0.000%	56,392	+9.596%
2022-03-14	9.9100	9.9100	9.8950	9.9000	0.000%	2,077	+9.596%
2022-03-11	9.9100	9.9100	9.9000	9.9000	0.000%	3,916	+9.596%
2022-03-10	9.9100	9.9100	9.8900	9.9000	-0.024%	45,066	+9.596%
2022-03-09	9.9000	9.9024	9.9000	9.9024	+0.024%	9,284	+9.569%
2022-03-08	9.9000	9.9000	9.9000	9.9000	0.000%	649	+9.596%
2022-03-07	9.9000	9.9000	9.8900	9.9000	0.000%	5,356	+9.596%
2022-03-04	9.8900	9.9000	9.8900	9.9000	0.000%	623	+9.596%
2022-03-03	9.8850	9.9000	9.8800	9.9000	+0.101%	15,059	+9.596%
2022-03-02	9.8900	9.8902	9.8900	9.8900	-0.101%	6,042	+9.707%
2022-03-01	9.8900	9.9005	9.8900	9.9000	+0.101%	21,112	+9.596%
2022-02-28	9.8800	9.8900	9.8800	9.8900	0.000%	33,204	+9.707%
2022-02-25	9.8900	9.9000	9.8900	9.8900	0.000%	29,132	+9.707%
2022-02-24	9.8800	9.8900	9.8800	9.8900	+0.101%	60,455	+9.707%
2022-02-23	9.8800	9.8880	9.8800	9.8800	-0.101%	5,826	+9.818%
2022-02-22	9.8800	9.8900	9.8700	9.8900	+0.203%	5,649	+9.707%
2022-02-18	9.8700	9.8700	9.8700	9.8700	-0.101%	1,304	+9.929%
2022-02-17	9.8700	9.8800	9.8700	9.8800	+0.101%	354	+9.818%
2022-02-16	9.8899	9.8899	9.8700	9.8700	-0.101%	974	+9.929%
2022-02-14	9.8800	9.8800	9.8800	9.8800	0.000%	5,258	+9.818%
2022-02-11	9.8800	9.8801	9.8700	9.8800	0.000%	3,812	+9.818%
2022-02-10	9.8800	9.8800	9.8800	9.8800	-0.202%	1,052	+9.818%
2022-02-09	9.8800	9.9000	9.8800	9.9000	0.000%	9,887	+9.596%
2022-02-08	9.8700	9.9000	9.8700	9.9000	0.000%	10,414	+9.596%
2022-02-07	9.8700	9.9000	9.8700	9.9000	+0.101%	7,522	+9.596%
2022-02-03	9.9000	9.9000	9.8700	9.8900	0.000%	1,183	+9.707%
2022-02-02	9.8600	9.8900	9.8600	9.8900	0.000%	8,448	+9.707%
2022-02-01	9.8800	9.9000	9.8800	9.8900	+0.101%	83,242	+9.707%
2022-01-31	9.8760	9.8800	9.8600	9.8800	+0.183%	23,495	+9.818%
2022-01-28	9.8700	9.8800	9.8600	9.8620	+0.020%	34,711	+10.018%
2022-01-27	9.8600	9.8700	9.8600	9.8600	-0.101%	24,276	+10.041%
2022-01-26	9.8600	9.8700	9.8600	9.8700	0.000%	17,993	+9.929%
2022-01-25	9.8600	9.8700	9.8600	9.8700	+0.101%	32,263	+9.929%
2022-01-24	9.8600	9.8700	9.8600	9.8600	0.000%	15,209	+10.041%
2022-01-21	9.8600	9.8600	9.8600	9.8600	0.000%	11,801	+10.041%
2022-01-20	9.8501	9.8700	9.8501	9.8600	-0.202%	13,552	+10.041%
2022-01-19	9.8601	9.8800	9.8600	9.8800	+0.203%	38,627	+9.818%
2022-01-18	9.8600	9.8601	9.8600	9.8600	0.000%	24,383	+10.041%
2022-01-14	9.8600	9.8601	9.8600	9.8600	-0.202%	782	+10.041%
2022-01-12	9.8680	9.8800	9.8600	9.8800	0.000%	3,793	+9.818%
2022-01-11	9.8608	9.8800	9.8600	9.8800	+0.101%	3,881	+9.818%
2022-01-10	9.8600	9.8700	9.8600	9.8700	0.000%	36,553	+9.929%
2022-01-07	9.8613	9.8700	9.8600	9.8700	0.000%	1,950	+9.929%
2022-01-06	9.8600	9.8700	9.8600	9.8700	0.000%	6,033	+9.929%
2022-01-05	9.8800	9.8800	9.8700	9.8700	-0.101%	5,106	+9.929%
2022-01-04	9.8700	9.8800	9.8700	9.8800	0.000%	6,365	+9.818%
2022-01-03	9.8700	9.8800	9.8650	9.8800	+0.101%	67,173	+9.818%
2021-12-31	9.8500	9.8800	9.8400	9.8700	-0.101%	29,568	+9.929%
2021-12-30	9.8400	9.9000	9.8400	9.8800	0.000%	9,053	+9.818%
2021-12-29	9.8600	9.8800	9.8600	9.8800	0.000%	43,704	+9.818%
2021-12-28	9.8700	9.8800	9.8700	9.8800	0.000%	15,947	+9.818%
2021-12-27	9.8500	9.8800	9.8500	9.8800	+0.203%	71,387	+9.818%
2021-12-23	9.8500	9.8800	9.8500	9.8600	-0.202%	26,813	+10.041%
2021-12-22	9.8500	9.8800	9.8500	9.8800	+0.305%	13,235	+9.818%
2021-12-21	9.8500	9.8800	9.8500	9.8500	-0.304%	9,899	+10.152%
2021-12-20	9.8600	9.8800	9.8600	9.8800	0.000%	560,799	+9.818%
2021-12-17	9.8400	9.8800	9.8400	9.8800	+0.305%	18,469	+9.818%
2021-12-16	9.8500	9.8500	9.8400	9.8500	-0.101%	31,409	+10.152%
2021-12-15	9.8500	9.8700	9.8500	9.8600	0.000%	25,619	+10.041%
2021-12-14	9.8547	9.8700	9.8500	9.8600	-0.101%	188,790	+10.041%
2021-12-13	9.8500	9.8700	9.8500	9.8700	+0.203%	10,030	+9.929%
2021-12-10	9.8500	9.8600	9.8500	9.8500	-0.101%	25,427	+10.152%
2021-12-09	9.8700	9.8800	9.8550	9.8600	-0.101%	12,909	+10.041%
2021-12-08	9.8700	9.8700	9.8700	9.8700	0.000%	392	+9.929%
2021-12-07	9.8600	9.8800	9.8500	9.8700	0.000%	44,403	+9.929%
2021-12-06	9.8650	9.8800	9.8500	9.8700	0.000%	6,421	+9.929%
2021-12-03	9.8600	9.8800	9.8500	9.8700	-0.303%	56,251	+9.929%
2021-12-02	9.8600	9.9000	9.8500	9.9000	+0.101%	46,053	+9.596%
2021-12-01	9.9000	9.9000	9.8800	9.8900	-0.101%	6,214	+9.707%
2021-11-30	9.8800	9.9000	9.8700	9.9000	+0.101%	25,671	+9.596%
2021-11-29	9.8600	9.8900	9.8600	9.8900	0.000%	58,375	+9.707%
2021-11-26	9.8700	9.8900	9.8600	9.8900	-0.101%	43,614	+9.707%
2021-11-24	9.8700	9.9000	9.8700	9.9000	0.000%	10,419	+9.596%
2021-11-23	9.8701	9.9000	9.8700	9.9000	0.000%	112,116	+9.596%
2021-11-22	9.9100	9.9100	9.8900	9.9000	+0.101%	65,207	+9.596%
2021-11-19	9.8900	9.8900	9.8600	9.8900	+0.101%	7,118	+9.707%
2021-11-18	9.8700	9.9000	9.8700	9.8800	-0.101%	1,877	+9.818%
2021-11-17	9.8800	9.8900	9.8800	9.8900	-0.101%	15,974	+9.707%
2021-11-16	9.8600	9.9000	9.8600	9.9000	+0.101%	78,883	+9.596%
2021-11-15	9.8600	9.8900	9.8600	9.8900	+0.101%	13,305	+9.707%
2021-11-12	9.8600	9.8800	9.8500	9.8800	0.000%	5,723	+9.818%
2021-11-11	9.8600	9.8800	9.8600	9.8800	0.000%	2,945	+9.818%
2021-11-10	9.8501	9.8800	9.8501	9.8800	+0.305%	1,132	+9.818%
2021-11-09	9.8500	9.8800	9.8500	9.8500	0.000%	3,297	+10.152%
2021-11-08	9.8600	9.8800	9.8500	9.8500	0.000%	2,411	+10.152%
2021-11-05	9.8501	9.8700	9.8500	9.8500	-0.203%	995	+10.152%
2021-11-04	9.8500	9.8700	9.8500	9.8700	+0.101%	196,923	+9.929%
2021-11-03	9.8500	9.8700	9.8400	9.8600	-0.101%	6,883	+10.041%
2021-11-02	9.8700	9.8800	9.8664	9.8700	+0.203%	41,758	+9.929%
2021-11-01	9.8600	9.8700	9.8500	9.8500	0.000%	64,808	+10.152%
2021-10-29	9.8400	9.8700	9.8400	9.8500	0.000%	761,859	+10.152%
2021-10-28	9.8461	9.8600	9.8400	9.8500	-0.203%	403,663	+10.152%
2021-10-27	9.8500	9.8700	9.8314	9.8700	0.000%	25,170	+9.929%
2021-10-26	9.8500	9.8800	9.8300	9.8700	+0.305%	532,253	+9.929%
2021-10-25	9.8400	9.8700	9.8400	9.8400	-0.203%	22,600	+10.264%
2021-10-22	9.8450	9.9200	9.8400	9.8600	+0.102%	80,119	+10.041%
2021-10-21	9.8200	9.8500	9.8200	9.8500	0.000%	26,218	+10.152%
2021-10-20	9.8300	9.8500	9.8300	9.8500	0.000%	6,902	+10.152%
2021-10-19	9.8200	9.8500	9.8200	9.8500	+0.203%	63,316	+10.152%
2021-10-18	9.8100	9.8300	9.8100	9.8300	+0.102%	656	+10.376%
2021-10-15	9.8200	9.8200	9.8200	9.8200	-0.203%	306	+10.489%
2021-10-14	9.8200	9.8400	9.8200	9.8400	0.000%	10,220	+10.264%
2021-10-13	9.8200	9.8500	9.8200	9.8400	-0.102%	596,270	+10.264%

.dark-mode .dcLydN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dcLydN{ color: #333333; background-color: white; border: 2px solid #333333; }ERESEast Resources Acquisition Company Class A Common Stockstock NASDAQ

ERES
East Resources Acquisition Company Class A Common Stock
stock NASDAQ