EDA Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.63	0.72	0.63	0.71	-	12.70%	306,000
Jun 3, 2026	0.65	0.65	0.60	0.63	0.63	-5.97%	517,000
Jun 2, 2026	0.72	0.73	0.67	0.67	0.67	-2.90%	231,000
Jun 1, 2026	0.70	0.73	0.69	0.69	0.69	-1.43%	133,000
May 29, 2026	0.74	0.74	0.70	0.70	0.70	-5.41%	228,000
May 28, 2026	0.82	0.82	0.73	0.74	0.74	-10.84%	817,000
May 27, 2026	0.80	0.85	0.80	0.83	0.83	3.75%	138,000
May 26, 2026	0.83	0.83	0.80	0.80	0.80	-	344,000
May 22, 2026	0.83	0.84	0.79	0.80	0.80	-5.88%	158,000
May 21, 2026	0.83	0.85	0.80	0.85	0.85	2.41%	123,000
May 20, 2026	0.80	0.86	0.79	0.83	0.83	5.06%	375,000
May 19, 2026	0.84	0.84	0.79	0.79	0.79	-4.82%	122,000
May 18, 2026	0.85	0.87	0.83	0.83	0.83	-2.35%	62,000
May 15, 2026	0.85	0.85	0.84	0.85	0.85	-	148,000
May 14, 2026	0.83	0.85	0.82	0.85	0.85	2.41%	577,000
May 13, 2026	0.87	0.87	0.80	0.83	0.83	-5.68%	682,000
May 12, 2026	0.91	0.92	0.87	0.88	0.88	-3.30%	70,000
May 11, 2026	0.95	0.96	0.90	0.91	0.91	-6.19%	508,000
May 8, 2026	0.99	1.01	0.95	0.97	0.97	2.11%	191,000
May 7, 2026	0.98	0.98	0.91	0.95	0.95	-1.04%	397,000
May 6, 2026	1.05	1.09	0.95	0.96	0.96	-11.11%	886,000
May 5, 2026	1.18	1.20	1.07	1.08	1.08	-8.47%	355,000
May 4, 2026	1.00	1.20	0.99	1.18	1.18	16.83%	712,000
Apr 30, 2026	1.08	1.08	1.00	1.01	1.01	-4.72%	613,000
Apr 29, 2026	0.94	1.30	0.94	1.06	1.06	13.98%	4,215,000
Apr 28, 2026	0.86	0.98	0.81	0.93	0.93	12.05%	1,253,000
Apr 27, 2026	0.78	0.85	0.70	0.83	0.83	13.70%	2,225,000
Apr 24, 2026	0.69	0.79	0.65	0.73	0.73	5.80%	699,000
Apr 23, 2026	0.63	0.70	0.61	0.69	0.69	9.52%	1,044,000
Apr 22, 2026	0.64	0.64	0.63	0.63	0.63	1.61%	256,000
Apr 21, 2026	0.65	0.65	0.60	0.62	0.62	-4.62%	827,000
Apr 20, 2026	0.67	0.69	0.64	0.65	0.65	-2.99%	987,000
Apr 17, 2026	0.68	0.69	0.66	0.67	0.67	3.08%	831,000
Apr 16, 2026	0.68	0.70	0.65	0.65	0.65	-2.99%	1,392,000
Apr 15, 2026	0.69	0.75	0.65	0.67	0.67	1.52%	2,596,000
Apr 14, 2026	0.63	0.67	0.59	0.66	0.66	8.20%	1,395,000
Apr 13, 2026	0.67	0.77	0.57	0.61	0.61	-8.96%	4,673,000
Apr 10, 2026	0.85	0.93	0.63	0.67	0.67	-17.28%	9,923,000
Apr 9, 2026	0.43	0.85	0.43	0.81	0.81	88.37%	14,040,000
Apr 8, 2026	0.40	0.47	0.40	0.43	0.43	7.50%	3,546,000
Apr 2, 2026	0.44	0.45	0.38	0.40	0.40	-6.98%	8,585,000
Apr 1, 2026	0.40	0.45	0.36	0.43	0.43	17.81%	18,655,000
Mar 31, 2026	0.33	0.37	0.30	0.37	0.37	10.61%	18,111,000
Mar 30, 2026	0.50	0.50	0.30	0.33	0.33	-37.74%	24,618,000
Mar 27, 2026	0.60	0.63	0.49	0.53	0.53	-11.67%	2,592,000
Mar 26, 2026	0.72	0.72	0.52	0.60	0.60	-17.81%	2,339,000
Mar 25, 2026	0.73	0.74	0.73	0.73	0.73	-2.67%	340,000
Mar 24, 2026	0.78	0.78	0.73	0.75	0.75	-3.85%	191,000
Mar 23, 2026	0.80	0.80	0.77	0.78	0.78	-3.70%	38,000
Mar 20, 2026	0.81	0.85	0.80	0.81	0.81	1.25%	203,000