EDU Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.62	0.65	0.59	0.63	0.63	3.28%	1,432,025
Mar 19, 2026	0.67	0.68	0.61	0.61	0.61	-10.29%	1,879,710
Mar 18, 2026	0.65	0.68	0.63	0.68	0.68	2.26%	704,080
Mar 17, 2026	0.63	0.68	0.63	0.67	0.67	9.02%	185,524
Mar 16, 2026	0.61	0.64	0.61	0.61	0.61	-2.40%	439,724
Mar 13, 2026	0.65	0.65	0.62	0.63	0.63	-3.85%	391,862
Mar 12, 2026	0.65	0.67	0.65	0.65	0.65	-1.52%	121,098
Mar 11, 2026	0.66	0.67	0.65	0.66	0.66	-	299,978
Mar 10, 2026	0.61	0.66	0.61	0.66	0.66	9.09%	263,580
Mar 9, 2026	0.65	0.66	0.60	0.61	0.61	-6.92%	1,410,625
Mar 6, 2026	0.68	0.69	0.65	0.65	0.65	-5.80%	495,011
Mar 5, 2026	0.65	0.69	0.65	0.69	0.69	3.76%	108,315
Mar 4, 2026	0.64	0.67	0.61	0.67	0.67	5.56%	274,575
Mar 3, 2026	0.73	0.73	0.63	0.63	0.63	-14.86%	431,917
Mar 2, 2026	0.74	0.74	0.69	0.74	0.71	-1.33%	970,017
Feb 27, 2026	0.76	0.77	0.75	0.75	0.72	-0.66%	88,238
Feb 26, 2026	0.80	0.82	0.74	0.76	0.72	-5.63%	287,074
Feb 25, 2026	0.79	0.80	0.78	0.80	0.77	3.90%	77,568
Feb 24, 2026	0.76	0.80	0.73	0.77	0.74	1.32%	673,892
Feb 23, 2026	0.77	0.80	0.76	0.76	0.73	-0.65%	191,910
Feb 20, 2026	0.75	0.78	0.74	0.77	0.73	2.00%	75,995
Feb 19, 2026	0.74	0.78	0.74	0.75	0.72	-	52,972
Feb 18, 2026	0.71	0.75	0.71	0.75	0.72	2.74%	356,417
Feb 17, 2026	0.72	0.74	0.71	0.73	0.70	4.29%	101,560
Feb 16, 2026	0.67	0.71	0.67	0.70	0.67	4.48%	155,042
Feb 13, 2026	0.68	0.69	0.66	0.67	0.64	-1.47%	243,463
Feb 12, 2026	0.68	0.69	0.67	0.68	0.65	-	91,905
Feb 11, 2026	0.66	0.69	0.65	0.68	0.65	3.82%	1,035,973
Feb 10, 2026	0.63	0.68	0.63	0.66	0.63	3.97%	437,091
Feb 9, 2026	0.68	0.68	0.62	0.63	0.60	-1.56%	458,577
Feb 6, 2026	0.67	0.68	0.63	0.64	0.61	-7.25%	585,292
Feb 5, 2026	0.71	0.74	0.68	0.69	0.66	-6.12%	550,552
Feb 4, 2026	0.74	0.75	0.71	0.74	0.71	-0.68%	536,755
Feb 3, 2026	0.75	0.77	0.73	0.74	0.71	-1.33%	1,123,446
Feb 2, 2026	0.78	0.78	0.73	0.75	0.72	-4.46%	1,773,200
Jan 30, 2026	0.77	0.79	0.76	0.79	0.75	3.29%	674,561
Jan 29, 2026	0.77	0.77	0.74	0.76	0.73	1.33%	369,431
Jan 28, 2026	0.76	0.77	0.73	0.75	0.72	-	847,105
Jan 27, 2026	0.69	0.75	0.67	0.75	0.72	7.14%	1,404,038
Jan 23, 2026	0.72	0.73	0.68	0.70	0.67	-2.78%	1,377,602
Jan 22, 2026	0.73	0.75	0.69	0.72	0.69	-2.70%	3,000,295
Jan 21, 2026	0.80	0.82	0.73	0.74	0.71	-9.76%	3,304,017
Jan 20, 2026	0.87	0.87	0.81	0.82	0.79	-5.20%	1,267,542
Jan 19, 2026	0.85	0.89	0.85	0.87	0.83	1.17%	467,402
Jan 16, 2026	0.84	0.86	0.81	0.86	0.82	4.91%	815,496
Jan 15, 2026	0.85	0.85	0.81	0.82	0.78	-1.81%	541,642
Jan 14, 2026	0.87	0.87	0.82	0.83	0.80	-5.14%	1,184,766
Jan 13, 2026	0.91	0.93	0.87	0.88	0.84	-5.41%	552,230
Jan 12, 2026	0.95	0.96	0.88	0.93	0.89	-1.60%	880,974
Jan 9, 2026	0.93	0.94	0.93	0.94	0.90	2.17%	181,430