Edvantage Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.37	0.37	0.35	0.36	0.36	-4.05%	3,852,000
Nov 6, 2026	0.37	0.38	0.37	0.37	0.37	-1.33%	1,082,217
Nov 5, 2026	0.38	0.39	0.37	0.38	0.38	-1.32%	1,626,145
Nov 4, 2026	0.38	0.38	0.37	0.38	0.38	-	1,232,000
Nov 3, 2026	0.38	0.38	0.38	0.38	0.38	-	2,376,000
Nov 2, 2026	0.39	0.39	0.38	0.38	0.38	-3.80%	266,797
Oct 30, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	797,678
Oct 29, 2026	0.39	0.40	0.39	0.39	0.39	-2.53%	379,036
Oct 28, 2026	0.38	0.40	0.38	0.40	0.40	1.28%	412,000
Oct 27, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	366,000
Oct 26, 2026	0.39	0.39	0.38	0.39	0.39	-	912,000
Oct 23, 2026	0.40	0.40	0.38	0.39	0.39	-3.75%	1,934,000
Oct 22, 2026	0.42	0.42	0.40	0.40	0.40	-1.23%	2,460,000
Oct 21, 2026	0.43	0.43	0.41	0.41	0.41	-3.57%	3,818,784
Oct 20, 2026	0.42	0.43	0.42	0.42	0.42	-1.18%	730,000
Oct 16, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	598,000
Oct 15, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	618,870
Oct 14, 2026	0.43	0.44	0.43	0.43	0.43	-	570,000
Oct 13, 2026	0.44	0.44	0.43	0.43	0.43	1.18%	444,000
Oct 12, 2026	0.44	0.46	0.43	0.43	0.43	-2.30%	2,320,000
Oct 9, 2026	0.45	0.45	0.44	0.44	0.44	-1.14%	620,000
Oct 8, 2026	0.46	0.46	0.44	0.44	0.44	-2.22%	968,000
Oct 7, 2026	0.46	0.46	0.45	0.45	0.45	-	152,000
Oct 6, 2026	0.47	0.47	0.45	0.45	0.45	-2.17%	560,000
Oct 5, 2026	0.46	0.46	0.46	0.46	0.46	-	32,000
Oct 2, 2026	0.46	0.48	0.46	0.46	0.46	1.10%	522,290
Sep 30, 2026	0.46	0.47	0.46	0.46	0.46	-1.09%	272,000
Sep 29, 2026	0.46	0.47	0.46	0.46	0.46	-	76,000
Sep 28, 2026	0.46	0.47	0.45	0.46	0.46	1.10%	286,000
Sep 25, 2026	0.46	0.46	0.46	0.46	0.46	-1.09%	1,122,000
Sep 24, 2026	0.47	0.47	0.46	0.46	0.46	-	50,000
Sep 23, 2026	0.46	0.47	0.46	0.46	0.46	-1.08%	150,000
Sep 22, 2026	0.47	0.47	0.47	0.47	0.47	-	212,000
Sep 21, 2026	0.48	0.48	0.47	0.47	0.47	-2.11%	962,000
Sep 18, 2026	0.47	0.48	0.47	0.48	0.48	1.06%	20,145
Sep 17, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	198,508
Sep 16, 2026	0.48	0.48	0.48	0.48	0.48	-	34,507
Sep 15, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Sep 14, 2026	0.48	0.48	0.47	0.48	0.48	1.06%	142,000
Sep 11, 2026	0.47	0.47	0.47	0.47	0.47	-	208,538
Sep 10, 2026	0.47	0.48	0.47	0.47	0.47	1.08%	82,000
Sep 9, 2026	0.47	0.47	0.47	0.47	0.47	-	196,759
Sep 8, 2026	0.48	0.48	0.47	0.47	0.47	-3.12%	246,000
Sep 7, 2026	0.48	0.49	0.47	0.48	0.48	1.05%	298,012
Sep 4, 2026	0.48	0.48	0.47	0.48	0.48	1.06%	94,146
Sep 3, 2026	0.47	0.48	0.47	0.47	0.47	1.08%	240,000
Sep 2, 2026	0.47	0.47	0.47	0.47	0.47	-1.06%	152,000
Sep 1, 2026	0.46	0.47	0.46	0.47	0.47	2.17%	204,000
Aug 31, 2026	0.47	0.48	0.46	0.46	0.46	-2.13%	170,704
Aug 28, 2026	0.47	0.47	0.46	0.47	0.47	-	144,000