EDU Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.76	0.77	0.75	0.75	0.75	-0.66%	88,238
Feb 26, 2026	0.80	0.82	0.74	0.76	0.76	-5.63%	287,074
Feb 25, 2026	0.79	0.80	0.78	0.80	0.80	3.90%	77,568
Feb 24, 2026	0.76	0.80	0.73	0.77	0.77	1.32%	673,892
Feb 23, 2026	0.77	0.80	0.76	0.76	0.76	-0.65%	191,910
Feb 20, 2026	0.75	0.78	0.74	0.77	0.77	2.00%	75,995
Feb 19, 2026	0.74	0.78	0.74	0.75	0.75	-	52,972
Feb 18, 2026	0.71	0.75	0.71	0.75	0.75	2.74%	356,417
Feb 17, 2026	0.72	0.74	0.71	0.73	0.73	4.29%	101,560
Feb 16, 2026	0.67	0.71	0.67	0.70	0.70	4.48%	155,042
Feb 13, 2026	0.68	0.69	0.66	0.67	0.67	-1.47%	243,463
Feb 12, 2026	0.68	0.69	0.67	0.68	0.68	-	91,905
Feb 11, 2026	0.66	0.69	0.65	0.68	0.68	3.82%	1,035,973
Feb 10, 2026	0.63	0.68	0.63	0.66	0.66	3.97%	437,091
Feb 9, 2026	0.68	0.68	0.62	0.63	0.63	-1.56%	458,577
Feb 6, 2026	0.67	0.68	0.63	0.64	0.64	-7.25%	585,292
Feb 5, 2026	0.71	0.74	0.68	0.69	0.69	-6.12%	550,552
Feb 4, 2026	0.74	0.75	0.71	0.74	0.74	-0.68%	536,755
Feb 3, 2026	0.75	0.77	0.73	0.74	0.74	-1.33%	1,123,446
Feb 2, 2026	0.78	0.78	0.73	0.75	0.75	-4.46%	1,773,200
Jan 30, 2026	0.77	0.79	0.76	0.79	0.79	3.29%	674,561
Jan 29, 2026	0.77	0.77	0.74	0.76	0.76	1.33%	369,431
Jan 28, 2026	0.76	0.77	0.73	0.75	0.75	-	847,105
Jan 27, 2026	0.69	0.75	0.67	0.75	0.75	7.14%	1,404,038
Jan 23, 2026	0.72	0.73	0.68	0.70	0.70	-2.78%	1,377,602
Jan 22, 2026	0.73	0.75	0.69	0.72	0.72	-2.70%	3,000,295
Jan 21, 2026	0.80	0.82	0.73	0.74	0.74	-9.76%	3,304,017
Jan 20, 2026	0.87	0.87	0.81	0.82	0.82	-5.20%	1,267,542
Jan 19, 2026	0.85	0.89	0.85	0.87	0.87	1.17%	467,402
Jan 16, 2026	0.84	0.86	0.81	0.86	0.86	4.91%	815,496
Jan 15, 2026	0.85	0.85	0.81	0.82	0.82	-1.81%	541,642
Jan 14, 2026	0.87	0.87	0.82	0.83	0.83	-5.14%	1,184,766
Jan 13, 2026	0.91	0.93	0.87	0.88	0.88	-5.41%	552,230
Jan 12, 2026	0.95	0.96	0.88	0.93	0.93	-1.60%	880,974
Jan 9, 2026	0.93	0.94	0.93	0.94	0.94	2.17%	181,430
Jan 8, 2026	0.95	0.95	0.91	0.92	0.92	-2.65%	525,652
Jan 7, 2026	0.95	0.96	0.91	0.95	0.95	-0.53%	515,452
Jan 6, 2026	0.88	0.98	0.88	0.95	0.95	9.83%	1,330,288
Jan 5, 2026	0.82	0.88	0.82	0.87	0.87	5.49%	486,581
Jan 2, 2026	0.82	0.84	0.81	0.82	0.82	1.86%	249,615
Dec 31, 2025	0.85	0.85	0.80	0.81	0.81	-4.73%	434,589
Dec 30, 2025	0.86	0.91	0.82	0.85	0.85	-2.87%	855,521
Dec 29, 2025	0.84	0.87	0.83	0.87	0.87	5.45%	378,806
Dec 24, 2025	0.85	0.86	0.83	0.83	0.83	-3.51%	418,096
Dec 23, 2025	0.84	0.87	0.83	0.86	0.86	2.40%	981,331
Dec 22, 2025	0.82	0.85	0.79	0.84	0.84	-0.60%	1,761,029
Dec 19, 2025	0.95	0.95	0.84	0.84	0.84	-11.11%	2,348,913
Dec 18, 2025	0.87	0.95	0.86	0.95	0.95	5.00%	431,206
Dec 17, 2025	0.92	0.98	0.88	0.90	0.90	-3.23%	1,509,984
Dec 16, 2025	0.94	0.94	0.90	0.93	0.93	-2.11%	396,368