Various Eateries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	13.50	13.70	13.03	13.50	13.50	-	20,702
Mar 3, 2026	13.50	13.00	13.00	13.50	13.50	-	1,000,000
Mar 2, 2026	13.50	13.00	13.00	13.50	13.50	-	18
Feb 27, 2026	13.70	13.70	13.70	13.50	13.50	-	4
Feb 26, 2026	13.50	13.20	13.00	13.50	13.50	-	52,731
Feb 25, 2026	13.50	14.00	14.00	13.50	13.50	-	6
Feb 24, 2026	13.50	13.50	13.50	13.50	13.50	-	-
Feb 23, 2026	13.50	13.05	13.05	13.50	13.50	-	1,717
Feb 20, 2026	14.00	14.00	13.05	13.50	13.50	-	963
Feb 19, 2026	13.50	13.50	13.50	13.50	13.50	-	-
Feb 18, 2026	13.50	14.00	14.00	13.50	13.50	-	22
Feb 17, 2026	13.50	13.95	13.05	13.50	13.50	-	1,110
Feb 16, 2026	13.50	13.00	13.00	13.50	13.50	-	1,949
Feb 13, 2026	12.25	13.00	12.00	13.50	13.50	10.20%	99,520
Feb 12, 2026	12.25	12.25	12.25	12.25	12.25	-	-
Feb 11, 2026	12.00	13.00	13.00	12.25	12.25	-	215
Feb 10, 2026	11.50	11.70	11.50	12.25	12.25	-	6,912
Feb 9, 2026	12.00	13.00	13.00	12.25	12.25	2.08%	30
Feb 6, 2026	12.00	12.50	11.50	12.00	12.00	-	2,068
Feb 5, 2026	12.50	12.50	12.50	12.00	12.00	-	216
Feb 4, 2026	12.00	11.70	11.00	12.00	12.00	-	682,162
Feb 3, 2026	12.00	12.50	11.70	12.00	12.00	-	327
Feb 2, 2026	12.25	11.77	11.55	12.00	12.00	9.09%	17,792
Jan 30, 2026	11.00	11.00	11.00	11.00	11.00	-	5,002
Jan 29, 2026	11.00	12.00	12.00	11.00	11.00	-	92
Jan 28, 2026	11.00	10.02	10.02	11.00	11.00	-	3,144
Jan 27, 2026	11.50	11.00	11.00	11.00	11.00	-4.35%	10,000
Jan 26, 2026	11.50	11.50	11.50	11.50	11.50	-	52
Jan 23, 2026	11.50	11.00	11.00	11.50	11.50	4.55%	25,000
Jan 22, 2026	11.50	11.70	11.00	11.00	11.00	-4.35%	17,000
Jan 21, 2026	11.50	11.00	11.00	11.50	11.50	-	25,000
Jan 20, 2026	11.50	11.00	11.00	11.50	11.50	-	1,000
Jan 19, 2026	11.50	11.00	11.00	11.50	11.50	-	5
Jan 16, 2026	11.50	11.00	11.00	11.50	11.50	-	5,000
Jan 15, 2026	11.50	11.50	11.50	11.50	11.50	-	-
Jan 14, 2026	11.50	11.00	11.00	11.50	11.50	-	71
Jan 13, 2026	11.50	11.00	11.00	11.50	11.50	-	10,298
Jan 12, 2026	11.50	12.00	11.00	11.50	11.50	-	820
Jan 9, 2026	11.50	12.00	11.00	11.50	11.50	-	40,617
Jan 8, 2026	11.50	11.00	11.00	11.50	11.50	-	2,227
Jan 7, 2026	11.50	10.00	10.00	11.50	11.50	-	40,000
Jan 6, 2026	11.50	11.50	11.50	11.50	11.50	-	-
Jan 5, 2026	11.50	11.50	11.50	11.50	11.50	-	-
Jan 2, 2026	11.50	11.50	11.50	11.50	11.50	-	-
Dec 31, 2025	11.50	11.50	11.50	11.50	11.50	-	-
Dec 30, 2025	11.50	11.50	11.50	11.50	11.50	-	-
Dec 29, 2025	11.50	11.00	11.00	11.50	11.50	-	47
Dec 24, 2025	11.50	11.00	11.00	11.50	11.50	-	545
Dec 23, 2025	11.50	11.00	11.00	11.50	11.50	-	14,644
Dec 22, 2025	11.50	11.50	11.50	11.50	11.50	-	-