EDA Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.60	0.60	0.60	0.60	-	-0.83%	21,000
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
Jul 9, 2026	0.80	0.96	0.80	0.90	0.90	7.14%	21,000
Jul 8, 2026	0.90	0.90	0.76	0.84	0.84	-2.33%	191,000
Jul 7, 2026	0.75	1.01	0.75	0.86	0.86	17.81%	1,211,000
Jul 6, 2026	0.71	0.73	0.71	0.73	0.73	2.82%	81,000
Jul 3, 2026	0.71	0.71	0.71	0.71	0.71	1.43%	-
Jul 2, 2026	0.72	0.72	0.70	0.70	0.70	-2.78%	42,000
Jun 30, 2026	0.72	0.72	0.72	0.72	0.72	1.41%	12,000
Jun 29, 2026	0.71	0.71	0.71	0.71	0.71	1.43%	6,000
Jun 26, 2026	0.70	0.70	0.68	0.70	0.70	-	136,000
Jun 25, 2026	0.70	0.72	0.70	0.70	0.70	-	45,000
Jun 24, 2026	0.72	0.72	0.70	0.70	0.70	-2.78%	62,000
Jun 23, 2026	0.72	0.72	0.72	0.72	0.72	-	12,000
Jun 22, 2026	0.66	0.72	0.66	0.72	0.72	9.09%	93,000
Jun 18, 2026	0.69	0.69	0.66	0.66	0.66	-4.35%	176,000