EduFocal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.28	0.30	0.28	0.28	0.28	-	14,430
Feb 6, 2026	0.28	0.31	0.28	0.28	0.28	-	99,966
Feb 5, 2026	0.28	0.31	0.28	0.28	0.28	-6.67%	683,289
Feb 4, 2026	0.30	0.30	0.27	0.30	0.30	3.45%	117,985
Feb 3, 2026	0.29	0.31	0.29	0.29	0.29	-6.45%	40,978
Feb 2, 2026	0.31	0.32	0.30	0.31	0.31	-3.13%	54,592
Jan 30, 2026	0.32	0.32	0.30	0.32	0.32	-	81,895
Jan 29, 2026	0.32	0.32	0.30	0.32	0.32	6.67%	156,168
Jan 28, 2026	0.30	0.32	0.30	0.30	0.30	-6.25%	710,891
Jan 27, 2026	0.32	0.34	0.31	0.32	0.32	-5.88%	176,916
Jan 26, 2026	0.34	0.34	0.30	0.34	0.34	9.68%	1,125,097
Jan 23, 2026	0.31	0.32	0.29	0.31	0.31	6.90%	1,412,572
Jan 22, 2026	0.29	0.29	0.28	0.29	0.29	-	1,060,070
Jan 21, 2026	0.29	0.29	0.28	0.29	0.29	-	2,054,970
Jan 20, 2026	0.29	0.29	0.28	0.29	0.29	3.57%	1,469,619
Jan 19, 2026	0.28	0.29	0.24	0.28	0.28	3.70%	6,704,724
Jan 16, 2026	0.27	0.27	0.23	0.27	0.27	12.50%	1,399,944
Jan 15, 2026	0.24	0.25	0.20	0.24	0.24	4.35%	2,826,495
Jan 14, 2026	0.23	0.29	0.23	0.23	0.23	-20.69%	3,116,038
Jan 13, 2026	0.29	0.30	0.27	0.29	0.29	-3.33%	84,314
Jan 9, 2026	0.30	0.30	0.29	0.30	0.30	-	10,162
Jan 8, 2026	0.30	0.30	0.28	0.30	0.30	3.45%	1,111,708
Jan 7, 2026	0.29	0.29	0.28	0.29	0.29	-6.45%	196,973
Jan 6, 2026	0.31	0.32	0.31	0.31	0.31	3.33%	5,829
Jan 5, 2026	0.30	0.31	0.30	0.30	0.30	-3.23%	1,127,644
Jan 2, 2026	0.31	0.32	0.30	0.31	0.31	10.71%	30,134
Dec 31, 2025	0.28	0.30	0.27	0.28	0.28	7.69%	71,936
Dec 30, 2025	0.26	0.31	0.26	0.26	0.26	-7.14%	538,079
Dec 29, 2025	0.28	0.31	0.28	0.28	0.28	-3.45%	1,603,251
Dec 24, 2025	0.29	0.30	0.29	0.29	0.29	3.57%	248,065
Dec 23, 2025	0.28	0.31	0.28	0.28	0.28	-9.68%	183,874
Dec 22, 2025	0.31	0.32	0.31	0.31	0.31	-	74,257
Dec 19, 2025	0.31	0.34	0.31	0.31	0.31	-3.13%	93,248
Dec 18, 2025	0.32	0.33	0.31	0.32	0.32	-	240,378
Dec 17, 2025	0.32	0.32	0.32	0.32	0.32	3.23%	95,486
Dec 16, 2025	0.31	0.32	0.31	0.31	0.31	-3.13%	812,980
Dec 15, 2025	0.32	0.34	0.32	0.32	0.32	3.23%	1,309,013
Dec 12, 2025	0.31	0.35	0.31	0.31	0.31	-6.06%	222,180
Dec 11, 2025	0.33	0.35	0.33	0.33	0.33	-5.71%	55,059
Dec 10, 2025	0.35	0.35	0.30	0.35	0.35	2.94%	3,115,515
Dec 9, 2025	0.34	0.35	0.31	0.34	0.34	6.25%	1,390,633
Dec 8, 2025	0.32	0.32	0.29	0.32	0.32	14.29%	2,715,825
Dec 5, 2025	0.28	0.28	0.22	0.28	0.28	-9.68%	3,075,727