Edvantage Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.52	0.52	0.51	0.51	0.51	-3.77%	1,083,686
Jun 17, 2026	0.54	0.55	0.53	0.53	0.53	-3.64%	784,776
Jun 16, 2026	0.57	0.57	0.54	0.55	0.55	-3.51%	1,126,061
Jun 15, 2026	0.58	0.58	0.56	0.57	0.57	-1.72%	1,102,000
Jun 12, 2026	0.61	0.63	0.57	0.58	0.58	-1.69%	614,000
Jun 11, 2026	0.58	0.60	0.58	0.59	0.59	1.72%	678,000
Jun 10, 2026	0.60	0.60	0.58	0.58	0.58	-	328,000
Jun 9, 2026	0.60	0.61	0.58	0.58	0.58	-1.69%	774,507
Jun 8, 2026	0.60	0.60	0.58	0.59	0.59	-	595,087
Jun 5, 2026	0.60	0.60	0.59	0.59	0.59	-3.28%	505,667
Jun 4, 2026	0.61	0.61	0.60	0.61	0.61	-	484,071
Jun 3, 2026	0.63	0.63	0.61	0.61	0.61	-3.17%	266,000
Jun 2, 2026	0.64	0.64	0.63	0.63	0.63	1.61%	324,000
Jun 1, 2026	0.61	0.64	0.61	0.62	0.62	3.33%	186,000
May 29, 2026	0.60	0.63	0.59	0.60	0.60	-	2,054,652
May 28, 2026	0.61	0.63	0.60	0.60	0.60	-1.64%	1,064,362
May 27, 2026	0.64	0.64	0.60	0.61	0.61	-3.17%	819,270
May 26, 2026	0.63	0.64	0.59	0.63	0.63	-3.08%	2,158,824
May 22, 2026	0.66	0.66	0.65	0.65	0.65	-1.52%	430,363
May 21, 2026	0.67	0.67	0.66	0.66	0.66	-1.49%	576,000
May 20, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	504,000
May 19, 2026	0.68	0.70	0.67	0.68	0.68	-1.45%	436,000
May 18, 2026	0.68	0.69	0.67	0.69	0.69	-	468,362
May 15, 2026	0.68	0.70	0.67	0.69	0.69	1.47%	786,724
May 14, 2026	0.72	0.72	0.68	0.68	0.68	-4.23%	905,157
May 13, 2026	0.73	0.73	0.71	0.71	0.71	-4.05%	2,072,728
May 12, 2026	0.75	0.75	0.73	0.74	0.74	-1.33%	308,014
May 11, 2026	0.72	0.77	0.70	0.75	0.75	4.17%	1,462,014
May 8, 2026	0.71	0.72	0.69	0.72	0.72	1.41%	1,512,745
May 7, 2026	0.70	0.71	0.69	0.71	0.71	-	1,108,415
May 6, 2026	0.72	0.74	0.70	0.71	0.71	-4.05%	1,242,223
May 5, 2026	0.74	0.74	0.71	0.74	0.74	-	774,000
May 4, 2026	0.80	0.80	0.70	0.74	0.74	-5.13%	2,161,325
Apr 30, 2026	0.78	0.80	0.76	0.78	0.78	-1.27%	1,237,376
Apr 29, 2026	0.84	0.86	0.75	0.79	0.79	-9.20%	4,670,362
Apr 28, 2026	0.94	0.96	0.86	0.87	0.87	-7.45%	2,113,429
Apr 27, 2026	0.97	0.97	0.93	0.94	0.94	-3.09%	498,359
Apr 24, 2026	0.94	0.97	0.92	0.97	0.97	3.19%	1,132,212
Apr 23, 2026	0.97	0.97	0.93	0.94	0.94	-3.09%	1,256,507
Apr 22, 2026	0.96	0.97	0.95	0.97	0.97	1.04%	912,392
Apr 21, 2026	0.97	0.97	0.96	0.96	0.96	-	579,453
Apr 20, 2026	0.97	0.99	0.96	0.96	0.96	-1.03%	295,014
Apr 17, 2026	0.96	0.98	0.96	0.97	0.97	1.04%	506,145
Apr 16, 2026	0.97	0.99	0.95	0.96	0.96	-1.03%	2,416,460
Apr 15, 2026	1.05	1.06	0.97	0.97	0.97	-6.73%	4,884,989
Apr 14, 2026	1.23	1.23	1.03	1.04	1.04	-27.78%	12,672,190
Apr 13, 2026	1.43	1.44	1.41	1.44	1.44	-	1,442,000
Apr 10, 2026	1.43	1.44	1.43	1.44	1.44	-	90,725
Apr 9, 2026	1.43	1.44	1.43	1.44	1.44	-	402,362
Apr 8, 2026	1.44	1.45	1.42	1.44	1.44	-	442,000