eTranzact International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	19.30	19.30	19.00	19.00	19.00	-4.76%	3,786,546
Mar 3, 2026	20.25	20.25	19.95	19.95	19.95	-0.50%	7,649,202
Mar 2, 2026	20.05	20.05	20.05	20.05	20.05	-	1,236,084
Feb 27, 2026	20.05	20.05	20.05	20.05	20.05	-4.52%	939,932
Feb 26, 2026	21.00	21.00	21.00	21.00	21.00	-	1,964,752
Feb 25, 2026	21.00	21.00	21.00	21.00	21.00	-8.30%	822,898
Feb 24, 2026	22.90	22.90	22.90	22.90	22.90	-	1,376,502
Feb 23, 2026	22.90	22.90	22.90	22.90	22.90	-	969,695
Feb 20, 2026	22.95	23.00	22.90	22.90	22.90	-	3,779,489
Feb 19, 2026	22.80	22.90	22.00	22.90	22.90	-	3,230,826
Feb 18, 2026	22.90	22.90	22.90	22.90	22.90	-0.43%	1,601,943
Feb 17, 2026	22.95	23.00	22.95	23.00	23.00	0.22%	1,289,481
Feb 16, 2026	22.40	22.95	22.25	22.95	22.95	-	1,450,443
Feb 13, 2026	26.90	26.90	22.95	22.95	22.95	-6.33%	3,564,613
Feb 12, 2026	24.50	24.55	24.50	24.50	24.50	9.62%	6,626,073
Feb 11, 2026	22.35	22.35	22.35	22.35	22.35	9.83%	1,778,562
Feb 10, 2026	20.35	20.35	20.35	20.35	20.35	10.00%	2,133,281
Feb 9, 2026	18.50	18.50	18.00	18.50	18.50	9.79%	1,112,817
Feb 6, 2026	16.85	16.85	16.85	16.85	16.85	-	859,492
Feb 5, 2026	16.85	16.85	16.85	16.85	16.85	-	1,181,433
Feb 4, 2026	16.85	16.85	16.85	16.85	16.85	-9.89%	1,019,413
Feb 3, 2026	17.30	18.70	17.30	18.70	18.70	7.78%	1,328,776
Feb 2, 2026	17.35	17.35	17.35	17.35	17.35	-	1,076,068
Jan 30, 2026	17.35	17.35	17.35	17.35	17.35	-	178,517
Jan 29, 2026	17.35	17.35	17.35	17.35	17.35	-	717,201
Jan 28, 2026	18.05	18.05	17.35	17.35	17.35	-9.16%	665,855
Jan 27, 2026	19.10	19.10	19.10	19.10	19.10	-	595,521
Jan 26, 2026	19.10	19.10	19.10	19.10	19.10	-	395,528
Jan 23, 2026	19.45	19.45	19.10	19.10	19.10	-1.80%	2,100,025
Jan 22, 2026	18.00	19.45	18.00	19.45	19.45	9.89%	3,046,500
Jan 21, 2026	17.75	17.75	17.35	17.70	17.70	3.51%	1,499,973
Jan 20, 2026	16.50	17.10	16.15	17.10	17.10	-4.47%	3,048,638
Jan 19, 2026	17.90	17.90	17.90	17.90	17.90	-2.45%	1,197,435
Jan 16, 2026	18.35	18.35	18.35	18.35	18.35	-0.81%	1,938,590
Jan 15, 2026	20.25	20.25	18.10	18.50	18.50	-7.27%	8,722,520
Jan 14, 2026	19.95	19.95	19.95	19.95	19.95	9.92%	2,233,570
Jan 13, 2026	18.15	18.15	18.15	18.15	18.15	10.00%	61,284,598
Jan 12, 2026	16.50	16.50	16.50	16.50	16.50	10.00%	734,583
Jan 9, 2026	15.00	15.00	15.00	15.00	15.00	9.89%	73,634,072
Jan 8, 2026	13.65	13.65	13.65	13.65	13.65	9.64%	7,886,028
Jan 7, 2026	12.45	12.45	12.45	12.45	12.45	-	139,019
Jan 6, 2026	12.45	12.45	12.45	12.45	12.45	-	338,456
Jan 5, 2026	12.45	12.45	12.45	12.45	12.45	9.69%	180,481
Jan 2, 2026	11.35	11.35	11.35	11.35	11.35	-	538,540
Dec 31, 2025	11.35	11.35	11.35	11.35	11.35	-	2,355,780
Dec 30, 2025	11.35	11.35	11.35	11.35	11.35	-	3,255,224
Dec 29, 2025	11.40	11.40	11.35	11.35	11.35	-9.92%	1,829,185
Dec 24, 2025	12.60	12.60	12.60	12.60	12.60	-	221,980
Dec 23, 2025	12.60	12.60	12.60	12.60	12.60	-	340,814
Dec 22, 2025	12.60	12.60	12.60	12.60	12.60	-	698,925