EDU Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.71	0.74	0.71	0.71	-	-3.40%	72,227
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
Dec 15, 2025	0.95	0.96	0.93	0.95	0.95	1.06%	574,571
Dec 12, 2025	0.91	0.95	0.85	0.94	0.94	0.53%	1,272,702
Dec 11, 2025	0.97	1.03	0.90	0.94	0.94	-3.61%	2,911,603
Dec 10, 2025	0.92	0.98	0.90	0.97	0.97	7.78%	1,699,011
Dec 9, 2025	0.86	0.90	0.83	0.90	0.90	13.21%	2,402,458
Dec 8, 2025	0.75	0.80	0.75	0.80	0.80	3.25%	76,432
Dec 5, 2025	0.78	0.79	0.75	0.77	0.77	-2.53%	4,278,507
Dec 4, 2025	0.82	0.84	0.78	0.79	0.79	-1.86%	319,135
Dec 3, 2025	0.83	0.84	0.78	0.81	0.81	-2.42%	952,555
Dec 2, 2025	0.80	0.85	0.77	0.83	0.83	36.36%	4,643,577
Nov 28, 2025	0.61	0.61	0.61	0.61	0.61	-0.82%	13,787
Nov 27, 2025	0.60	0.62	0.57	0.61	0.61	-3.17%	276,756
Nov 26, 2025	0.58	0.63	0.58	0.63	0.63	3.28%	265,836
Nov 25, 2025	0.59	0.62	0.59	0.61	0.61	2.52%	166,830
Nov 24, 2025	0.64	0.64	0.59	0.60	0.60	-4.03%	370,211
Nov 21, 2025	0.63	0.65	0.60	0.62	0.62	-2.36%	440,984