EDU Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	0.96	0.97	0.94	0.97	-	1.57%	40,242
Jun 9, 2026	0.97	0.97	0.94	0.96	0.96	-0.52%	72,489
Jun 5, 2026	1.00	1.00	0.95	0.96	0.96	-2.54%	263,903
Jun 4, 2026	1.00	1.00	0.98	0.99	0.99	-1.01%	36,162
Jun 3, 2026	1.00	1.01	0.98	1.00	1.00	1.53%	213,494
Jun 2, 2026	1.04	1.04	0.96	0.98	0.98	-5.31%	284,988
Jun 1, 2026	1.04	1.04	0.99	1.04	1.04	2.48%	399,726
May 29, 2026	1.03	1.03	0.98	1.01	1.01	1.00%	485,225
May 28, 2026	0.97	1.05	0.97	1.00	1.00	5.26%	871,699
May 27, 2026	0.93	0.97	0.92	0.95	0.95	4.40%	428,086
May 26, 2026	0.91	0.93	0.90	0.91	0.91	1.11%	385,839
May 25, 2026	0.88	0.92	0.88	0.90	0.90	2.86%	383,278
May 22, 2026	0.84	0.90	0.84	0.88	0.88	5.42%	217,721
May 21, 2026	0.86	0.86	0.82	0.83	0.83	-1.78%	50,789
May 20, 2026	0.86	0.86	0.82	0.85	0.85	-0.59%	212,837
May 19, 2026	0.87	0.89	0.85	0.85	0.85	-1.73%	107,737
May 18, 2026	0.88	0.89	0.85	0.87	0.87	-0.57%	291,082
May 15, 2026	0.86	0.90	0.86	0.87	0.87	1.75%	406,823
May 14, 2026	0.85	0.86	0.85	0.86	0.86	3.64%	76,312
May 13, 2026	0.83	0.88	0.80	0.83	0.83	-4.07%	331,093
May 12, 2026	0.85	0.86	0.79	0.86	0.86	13.16%	354,153
May 11, 2026	0.72	0.77	0.72	0.76	0.76	0.66%	147,275
May 8, 2026	0.80	0.80	0.74	0.76	0.76	-5.63%	215,992
May 7, 2026	0.78	0.81	0.77	0.80	0.80	3.23%	266,510
May 6, 2026	0.76	0.79	0.75	0.78	0.78	1.31%	220,621
May 5, 2026	0.79	0.81	0.76	0.77	0.77	-6.71%	403,667
May 4, 2026	0.85	0.85	0.80	0.82	0.82	-2.96%	135,696
May 1, 2026	0.84	0.85	0.83	0.85	0.85	1.81%	176,291
Apr 30, 2026	0.84	0.86	0.83	0.83	0.83	-1.19%	141,837
Apr 29, 2026	0.86	0.88	0.84	0.84	0.84	-2.33%	409,585
Apr 28, 2026	0.91	0.91	0.86	0.86	0.86	-4.97%	491,521
Apr 27, 2026	0.89	0.92	0.88	0.91	0.91	2.26%	326,423
Apr 24, 2026	0.90	0.90	0.86	0.89	0.89	-0.56%	197,113
Apr 23, 2026	0.85	0.91	0.85	0.89	0.89	3.49%	469,582
Apr 22, 2026	0.89	0.89	0.86	0.86	0.86	-2.82%	256,092
Apr 21, 2026	0.87	0.94	0.87	0.89	0.89	4.12%	579,453
Apr 20, 2026	0.86	0.88	0.84	0.85	0.85	-	193,274
Apr 17, 2026	0.87	0.90	0.84	0.85	0.85	-0.58%	267,489
Apr 16, 2026	0.85	0.88	0.85	0.86	0.86	3.01%	253,812
Apr 15, 2026	0.86	0.87	0.83	0.83	0.83	-1.19%	138,237
Apr 14, 2026	0.88	0.88	0.84	0.84	0.84	-0.59%	151,926
Apr 13, 2026	0.89	0.89	0.84	0.85	0.85	-2.87%	567,050
Apr 10, 2026	0.85	0.87	0.85	0.87	0.87	2.96%	115,293
Apr 9, 2026	0.86	0.89	0.85	0.85	0.85	-2.31%	408,122
Apr 8, 2026	0.80	0.89	0.79	0.87	0.87	11.61%	1,151,125
Apr 7, 2026	0.76	0.79	0.72	0.78	0.78	2.65%	278,188
Apr 2, 2026	0.81	0.81	0.75	0.76	0.76	-6.21%	277,852
Apr 1, 2026	0.72	0.82	0.72	0.81	0.81	14.18%	734,082
Mar 31, 2026	0.68	0.73	0.68	0.71	0.71	0.71%	723,191
Mar 30, 2026	0.72	0.72	0.68	0.70	0.70	-	150,302