EduFocal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	0.31	0.32	0.30	0.31	0.31	-3.13%	47,730
Feb 19, 2025	0.32	0.32	0.30	0.32	0.32	-	228,343
Feb 18, 2025	0.32	0.32	0.30	0.32	0.32	-	91,474
Feb 17, 2025	0.32	0.33	0.30	0.32	0.32	-3.03%	499,128
Feb 14, 2025	0.33	0.33	0.33	0.33	0.33	3.13%	230,607
Feb 13, 2025	0.32	0.32	0.31	0.32	0.32	-	99,108
Feb 12, 2025	0.32	0.33	0.31	0.32	0.32	-	203,337
Feb 11, 2025	0.32	0.33	0.32	0.32	0.32	-3.03%	55,147
Feb 10, 2025	0.33	0.33	0.32	0.33	0.33	-	31,080
Feb 7, 2025	0.33	0.34	0.32	0.33	0.33	-	24,345
Feb 6, 2025	0.33	0.34	0.32	0.33	0.33	-	8,859
Feb 5, 2025	0.33	0.34	0.33	0.33	0.33	3.13%	8,619
Feb 4, 2025	0.32	0.34	0.32	0.32	0.32	-5.88%	394,610
Feb 3, 2025	0.34	0.35	0.32	0.34	0.34	-	418,499
Jan 31, 2025	0.34	0.34	0.33	0.34	0.34	-	189,224
Jan 30, 2025	0.34	0.34	0.33	0.34	0.34	-	249,172
Jan 29, 2025	0.34	0.34	0.34	0.34	0.34	-	2,686
Jan 28, 2025	0.34	0.34	0.34	0.34	0.34	-	236,347
Jan 27, 2025	0.34	0.34	0.34	0.34	0.34	-2.86%	11,774
Jan 24, 2025	0.35	0.35	0.33	0.35	0.35	-	8,749
Jan 23, 2025	0.35	0.35	0.34	0.35	0.35	2.94%	338,220
Jan 22, 2025	0.34	0.35	0.32	0.34	0.34	-	746,035
Jan 21, 2025	0.34	0.34	0.34	0.34	0.34	-	11,849
Jan 20, 2025	0.34	0.35	0.32	0.34	0.34	3.03%	136,919
Jan 17, 2025	0.33	0.33	0.32	0.33	0.33	-	4,327
Jan 16, 2025	0.33	0.33	0.33	0.33	0.33	-	3,662
Jan 15, 2025	0.33	0.33	0.31	0.33	0.33	-	21,212
Jan 14, 2025	0.33	0.33	0.32	0.33	0.33	3.13%	241,314
Jan 13, 2025	0.32	0.34	0.32	0.32	0.32	-	757,417
Jan 10, 2025	0.32	0.35	0.32	0.32	0.32	-5.88%	250,547
Jan 9, 2025	0.34	0.35	0.33	0.34	0.34	-2.86%	3,129,174
Jan 8, 2025	0.35	0.36	0.33	0.35	0.35	-	452,639
Jan 7, 2025	0.35	0.36	0.32	0.35	0.35	-	747,303
Jan 6, 2025	0.35	0.35	0.32	0.35	0.35	-	168,405
Jan 3, 2025	0.35	0.35	0.33	0.35	0.35	-	60,795
Jan 2, 2025	0.35	0.36	0.31	0.35	0.35	-2.78%	540,495
Dec 31, 2024	0.36	0.36	0.35	0.36	0.36	2.86%	95,245
Dec 30, 2024	0.35	0.35	0.33	0.35	0.35	2.94%	282,825
Dec 27, 2024	0.34	0.35	0.34	0.34	0.34	-	931,563
Dec 24, 2024	0.34	0.35	0.34	0.34	0.34	-	642,983
Dec 23, 2024	0.34	0.36	0.34	0.34	0.34	-	357,517
Dec 20, 2024	0.34	0.36	0.34	0.34	0.34	-5.56%	3,848
Dec 19, 2024	0.36	0.36	0.34	0.36	0.36	-	4,006
Dec 18, 2024	0.36	0.36	0.34	0.36	0.36	-	279,871
Dec 17, 2024	0.36	0.36	0.34	0.36	0.36	2.86%	127,717
Dec 16, 2024	0.35	0.36	0.35	0.35	0.35	-2.78%	716,012
Dec 13, 2024	0.36	0.36	0.35	0.36	0.36	2.86%	142,318
Dec 12, 2024	0.35	0.35	0.30	0.35	0.35	12.90%	1,938,891
Dec 11, 2024	0.31	0.33	0.30	0.31	0.31	3.33%	856,109
Dec 10, 2024	0.30	0.32	0.28	0.30	0.30	-	2,192,328