Epuja Spiritech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	1.24	1.26	1.20	1.21	1.21	-2.42%	67,420
Jun 22, 2026	1.29	1.31	1.23	1.24	1.24	-3.88%	302,101
Jun 19, 2026	1.31	1.32	1.28	1.29	1.29	0.78%	197,858
Jun 18, 2026	1.33	1.34	1.28	1.28	1.28	-1.54%	80,094
Jun 17, 2026	1.24	1.33	1.22	1.30	1.30	2.36%	456,242
Jun 16, 2026	1.33	1.35	1.27	1.27	1.27	-4.51%	621,601
Jun 15, 2026	1.35	1.37	1.29	1.33	1.33	-	187,395
Jun 12, 2026	1.38	1.41	1.33	1.33	1.33	-5.00%	557,333
Jun 11, 2026	1.40	1.41	1.37	1.40	1.40	1.45%	40,510
Jun 10, 2026	1.40	1.42	1.34	1.38	1.38	-0.72%	138,932
Jun 9, 2026	1.41	1.42	1.37	1.39	1.39	-1.42%	43,622
Jun 8, 2026	1.51	1.51	1.41	1.41	1.41	-4.73%	231,059
Jun 5, 2026	1.49	1.51	1.41	1.48	1.48	1.37%	97,441
Jun 4, 2026	1.41	1.50	1.41	1.46	1.46	0.69%	39,497
Jun 3, 2026	1.44	1.50	1.40	1.45	1.45	1.40%	245,368
Jun 2, 2026	1.39	1.45	1.34	1.43	1.43	2.88%	241,541
Jun 1, 2026	1.41	1.51	1.38	1.39	1.39	-4.14%	400,780
May 29, 2026	1.42	1.51	1.40	1.45	1.45	0.69%	277,820
May 27, 2026	1.48	1.55	1.42	1.44	1.44	-3.36%	565,283
May 26, 2026	1.51	1.56	1.47	1.49	1.49	-2.61%	243,046
May 25, 2026	1.56	1.62	1.49	1.53	1.53	-1.92%	466,465
May 22, 2026	1.47	1.60	1.46	1.56	1.56	1.96%	373,727
May 21, 2026	1.60	1.62	1.49	1.53	1.53	-1.92%	397,867
May 20, 2026	1.57	1.60	1.46	1.56	1.56	1.96%	308,435
May 19, 2026	1.53	1.64	1.52	1.53	1.53	-3.77%	133,459
May 18, 2026	1.69	1.69	1.59	1.59	1.59	-4.79%	115,502
May 15, 2026	1.76	1.76	1.66	1.67	1.67	-4.02%	122,408
May 14, 2026	1.82	1.82	1.67	1.74	1.74	-0.57%	108,792
May 13, 2026	1.78	1.78	1.71	1.75	1.75	2.34%	25,652
May 12, 2026	1.77	1.85	1.70	1.71	1.71	-3.93%	67,298
May 11, 2026	1.74	1.78	1.70	1.78	1.78	0.56%	25,432
May 8, 2026	1.86	1.86	1.71	1.77	1.77	-1.67%	116,414
May 7, 2026	1.98	1.98	1.80	1.80	1.80	-4.76%	199,638
May 6, 2026	1.88	1.92	1.81	1.89	1.89	0.53%	51,468
May 5, 2026	1.99	1.99	1.87	1.88	1.88	-4.08%	93,587
May 4, 2026	1.99	1.99	1.85	1.96	1.96	3.16%	43,693
Apr 30, 2026	1.98	1.98	1.89	1.90	1.90	-4.04%	31,793
Apr 29, 2026	1.99	1.99	1.90	1.98	1.98	-0.50%	16,646
Apr 28, 2026	2.05	2.05	1.95	1.99	1.99	1.53%	11,858
Apr 27, 2026	1.99	1.99	1.90	1.96	1.96	0.51%	84,101
Apr 24, 2026	2.05	2.05	1.88	1.95	1.95	-1.02%	28,834
Apr 23, 2026	1.90	1.97	1.88	1.97	1.97	1.55%	8,997
Apr 22, 2026	1.98	1.98	1.90	1.94	1.94	-0.51%	32,972
Apr 21, 2026	1.97	1.98	1.90	1.95	1.95	-1.02%	18,823
Apr 20, 2026	1.96	1.99	1.90	1.97	1.97	2.60%	46,175
Apr 17, 2026	1.90	1.96	1.87	1.92	1.92	-	80,821
Apr 16, 2026	1.98	2.02	1.89	1.92	1.92	-3.03%	57,964
Apr 15, 2026	1.98	1.98	1.90	1.98	1.98	-0.50%	72,402
Apr 13, 2026	2.00	2.01	1.89	1.99	1.99	0.51%	112,050
Apr 10, 2026	2.09	2.09	1.95	1.98	1.98	-1.49%	51,076