EDA Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	0.68	0.73	0.68	0.71	0.71	4.41%	50,000
Sep 16, 2026	0.63	0.73	0.63	0.68	0.68	13.33%	156,000
Sep 15, 2026	0.61	0.62	0.60	0.60	0.60	-1.64%	41,000
Sep 14, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Sep 11, 2026	0.60	0.61	0.60	0.61	0.61	-1.61%	67,000
Sep 10, 2026	0.54	0.65	0.54	0.62	0.62	16.98%	290,000
Sep 9, 2026	0.53	0.53	0.53	0.53	0.53	-	30,000
Sep 8, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Sep 7, 2026	0.54	0.54	0.52	0.53	0.53	-0.93%	31,000
Sep 4, 2026	0.52	0.52	0.52	0.54	0.54	-2.73%	4,000
Sep 3, 2026	0.55	0.55	0.55	0.55	0.55	-	60,000
Sep 2, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Sep 1, 2026	0.60	0.60	0.55	0.55	0.55	-1.79%	72,000
Aug 31, 2026	0.55	0.55	0.55	0.56	0.56	-	23,000
Aug 28, 2026	0.61	0.61	0.56	0.56	0.56	-7.44%	84,000
Aug 27, 2026	0.61	0.61	0.61	0.61	0.61	-0.82%	1,000
Aug 26, 2026	0.61	0.61	0.60	0.61	0.61	-1.61%	80,000
Aug 25, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Aug 24, 2026	0.62	0.62	0.62	0.62	0.62	-4.62%	19,000
Aug 21, 2026	0.66	0.66	0.66	0.65	0.65	-0.76%	13,000
Aug 20, 2026	0.66	0.66	0.66	0.66	0.66	0.77%	5,000
Aug 19, 2026	0.65	0.65	0.65	0.65	0.65	-	1,004
Aug 18, 2026	0.65	0.65	0.65	0.65	0.65	-2.99%	35,000
Aug 17, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Aug 14, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Aug 13, 2026	0.67	0.67	0.67	0.67	0.67	-	12,000
Aug 12, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Aug 11, 2026	0.65	0.67	0.65	0.67	0.67	-1.47%	24,000
Aug 10, 2026	0.68	0.68	0.66	0.68	0.68	-	56,000
Aug 7, 2026	0.70	0.70	0.68	0.68	0.68	3.03%	41,000
Aug 6, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Aug 5, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Aug 4, 2026	0.63	0.66	0.63	0.66	0.66	4.76%	23,000
Aug 3, 2026	0.63	0.63	0.63	0.63	0.63	-	20,000
Jul 31, 2026	0.66	0.66	0.63	0.63	0.63	-3.08%	200,000
Jul 30, 2026	0.67	0.67	0.60	0.65	0.65	-7.14%	114,000
Jul 29, 2026	0.68	0.70	0.68	0.70	0.70	4.48%	5,000
Jul 28, 2026	0.70	0.70	0.67	0.67	0.67	-4.29%	128,000
Jul 27, 2026	0.70	0.70	0.70	0.70	0.70	-2.78%	40,000
Jul 24, 2026	0.70	0.72	0.70	0.72	0.72	2.86%	21,000
Jul 23, 2026	0.70	0.71	0.70	0.70	0.70	-2.78%	118,000
Jul 22, 2026	0.72	0.72	0.71	0.72	0.72	1.41%	15,000
Jul 21, 2026	0.71	0.71	0.71	0.71	0.71	-	2,000
Jul 20, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Jul 17, 2026	0.70	0.70	0.70	0.71	0.71	-1.39%	29,000
Jul 16, 2026	0.71	0.72	0.71	0.72	0.72	2.86%	13,000
Jul 15, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Jul 14, 2026	0.70	0.70	0.70	0.70	0.70	-	23,000
Jul 13, 2026	0.75	0.75	0.70	0.70	0.70	-9.09%	183,000
Jul 10, 2026	0.86	0.86	0.76	0.77	0.77	-14.44%	258,000