EDU Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.84	0.86	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
Mar 27, 2026	0.71	0.71	0.69	0.70	0.70	-5.41%	1,011,942
Mar 26, 2026	0.75	0.78	0.73	0.74	0.74	-1.33%	161,732
Mar 25, 2026	0.71	0.76	0.71	0.75	0.75	7.14%	418,627
Mar 24, 2026	0.68	0.73	0.68	0.70	0.70	6.87%	223,853
Mar 23, 2026	0.61	0.66	0.59	0.66	0.66	3.97%	893,033
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