EDU Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	0.54	0.54	0.51	0.52	-	-2.80%	475,979
Sep 2, 2025	0.58	0.58	0.52	0.54	0.54	0.94%	447,500
Sep 1, 2025	0.52	0.53	0.50	0.53	0.53	7.07%	270,672
Aug 29, 2025	0.52	0.52	0.49	0.50	0.50	-1.00%	506,178
Aug 28, 2025	0.53	0.55	0.50	0.50	0.50	-2.91%	761,822
Aug 27, 2025	0.49	0.52	0.49	0.52	0.52	7.97%	1,536,569
Aug 26, 2025	0.49	0.49	0.48	0.48	0.48	-0.63%	288,304
Aug 25, 2025	0.49	0.49	0.48	0.48	0.48	1.05%	325,960
Aug 22, 2025	0.50	0.50	0.46	0.48	0.48	-1.04%	571,130
Aug 21, 2025	0.48	0.48	0.47	0.48	0.48	1.05%	313,870
Aug 20, 2025	0.48	0.48	0.47	0.48	0.48	-	349,077
Aug 19, 2025	0.48	0.49	0.45	0.48	0.48	1.06%	581,035
Aug 18, 2025	0.45	0.48	0.45	0.47	0.47	4.44%	406,780
Aug 17, 2025	0.45	0.45	0.45	0.45	0.45	-4.26%	2,486
Aug 15, 2025	0.46	0.48	0.45	0.47	0.47	3.30%	416,743
Aug 14, 2025	0.45	0.47	0.44	0.46	0.46	1.11%	179,120
Aug 13, 2025	0.46	0.46	0.43	0.45	0.45	-2.17%	339,783
Aug 12, 2025	0.47	0.47	0.45	0.46	0.46	-3.16%	188,312
Aug 11, 2025	0.49	0.49	0.46	0.48	0.48	1.06%	486,704
Aug 8, 2025	0.44	0.47	0.43	0.47	0.47	6.82%	256,525
Aug 7, 2025	0.43	0.44	0.43	0.44	0.44	-2.22%	170,560
Aug 6, 2025	0.43	0.45	0.43	0.45	0.45	2.27%	3,846,543
Aug 5, 2025	0.43	0.44	0.43	0.44	0.44	4.76%	709,312
Aug 4, 2025	0.45	0.45	0.40	0.42	0.42	-5.62%	536,369
Aug 1, 2025	0.44	0.46	0.44	0.45	0.45	5.95%	258,078
Jul 31, 2025	0.45	0.45	0.42	0.42	0.42	-4.55%	56,806
Jul 30, 2025	0.44	0.46	0.44	0.44	0.44	-	793,498
Jul 29, 2025	0.45	0.47	0.38	0.44	0.44	2.33%	1,135,227
Jul 28, 2025	0.43	0.43	0.42	0.43	0.43	2.38%	690,399
Jul 25, 2025	0.44	0.45	0.42	0.42	0.42	-4.55%	315,132
Jul 24, 2025	0.41	0.44	0.40	0.44	0.44	3.53%	458,003
Jul 23, 2025	0.38	0.43	0.38	0.43	0.43	11.84%	585,325
Jul 22, 2025	0.38	0.38	0.37	0.38	0.38	1.33%	329,185
Jul 21, 2025	0.37	0.39	0.36	0.38	0.38	2.74%	89,366
Jul 18, 2025	0.36	0.38	0.34	0.37	0.37	-2.67%	589,006
Jul 17, 2025	0.38	0.39	0.37	0.38	0.38	-	837,382
Jul 16, 2025	0.36	0.38	0.36	0.38	0.38	2.74%	365,705
Jul 15, 2025	0.36	0.37	0.36	0.37	0.37	-	157,655
Jul 14, 2025	0.36	0.37	0.36	0.37	0.37	2.82%	161,247
Jul 11, 2025	0.36	0.36	0.35	0.36	0.36	-1.39%	167,513
Jul 10, 2025	0.36	0.36	0.35	0.36	0.36	1.41%	362,157
Jul 9, 2025	0.36	0.36	0.35	0.36	0.36	1.43%	1,019,572
Jul 8, 2025	0.35	0.36	0.35	0.35	0.35	2.94%	385,899
Jul 7, 2025	0.36	0.36	0.34	0.34	0.34	-2.86%	57,966
Jul 4, 2025	0.34	0.35	0.34	0.35	0.35	-	127,550
Jul 3, 2025	0.35	0.35	0.33	0.35	0.35	-	275,634
Jul 2, 2025	0.35	0.36	0.35	0.35	0.35	1.45%	1,146,468
Jul 1, 2025	0.34	0.35	0.34	0.35	0.35	4.55%	163,984
Jun 30, 2025	0.33	0.34	0.33	0.33	0.33	-	214,008
Jun 27, 2025	0.32	0.33	0.32	0.33	0.33	3.13%	350,582