eTranzact International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	13.30	13.30	13.30	13.30	13.30	-	143,756
Jul 1, 2026	13.30	13.30	13.30	13.30	13.30	-	338,508
Jun 30, 2026	13.30	13.30	13.30	13.30	13.30	-	423,470
Jun 29, 2026	13.30	13.30	13.30	13.30	13.30	-9.83%	1,281,774
Jun 26, 2026	14.75	14.75	14.75	14.75	14.75	-9.79%	253,200
Jun 25, 2026	16.35	16.35	16.35	16.35	16.35	-	776,954
Jun 24, 2026	16.35	16.35	16.35	16.35	16.35	-	453,459
Jun 23, 2026	16.35	16.35	16.35	16.35	16.35	-	894,338
Jun 22, 2026	16.35	16.35	16.35	16.35	16.35	-	239,879
Jun 19, 2026	16.35	16.35	16.35	16.35	16.35	-	243,625
Jun 18, 2026	16.35	16.35	16.35	16.35	16.35	-	150,926
Jun 17, 2026	16.70	16.70	16.35	16.35	16.35	0.31%	530,567
Jun 16, 2026	16.30	16.30	16.30	16.30	16.30	9.40%	720,470
Jun 15, 2026	14.90	14.90	14.90	14.90	14.90	-9.97%	737,180
Jun 11, 2026	16.55	16.55	16.55	16.55	16.55	-	130,164
Jun 10, 2026	16.55	16.55	16.55	16.55	16.55	-8.06%	399,722
Jun 9, 2026	18.00	18.00	18.00	18.00	18.00	-	224,419
Jun 8, 2026	18.00	18.00	18.00	18.00	18.00	-	174,991
Jun 5, 2026	18.00	18.00	18.00	18.00	18.00	-	215,761
Jun 4, 2026	18.00	18.00	18.00	18.00	18.00	-	241,486
Jun 3, 2026	18.00	18.00	18.00	18.00	18.00	-	94,347
Jun 2, 2026	18.00	18.00	18.00	18.00	18.00	-	244,115
Jun 1, 2026	18.00	18.00	18.00	18.00	18.00	-	651,074
May 29, 2026	18.00	18.00	18.00	18.00	18.00	-	377,164
May 26, 2026	18.00	18.00	18.00	18.00	18.00	5.26%	946,970
May 25, 2026	17.10	17.10	17.10	17.10	17.10	-	1,118,263
May 22, 2026	17.10	17.10	17.10	17.10	17.10	-	259,862
May 21, 2026	17.10	17.10	17.10	17.10	17.10	-0.58%	700,382
May 20, 2026	17.20	17.20	17.20	17.20	17.20	-7.03%	911,641
May 19, 2026	18.50	18.50	18.50	18.50	18.50	-	331,698
May 18, 2026	18.50	18.50	18.50	18.50	18.50	-	499,530
May 15, 2026	18.50	18.50	18.50	18.50	18.50	-	499,530
May 14, 2026	18.50	18.50	18.50	18.50	18.50	-	282,055
May 13, 2026	18.50	18.50	18.50	18.50	18.50	-	255,228
May 12, 2026	18.50	18.50	18.50	18.50	18.50	-	1,007,140
May 11, 2026	18.50	18.50	18.50	18.50	18.50	-	564,842
May 8, 2026	18.50	18.50	18.50	18.50	18.50	8.82%	579,782
May 7, 2026	17.00	17.00	17.00	17.00	17.00	-	601,263
May 6, 2026	17.00	17.00	17.00	17.00	17.00	9.68%	542,600
May 5, 2026	15.50	15.50	15.50	15.50	15.50	-	541,429
May 4, 2026	14.25	14.25	14.25	15.50	15.50	3.33%	1,467,600
Apr 30, 2026	15.00	15.00	15.00	15.00	15.00	-5.06%	1,213,391
Apr 29, 2026	16.85	16.85	16.85	15.80	15.80	-9.97%	1,234,161
Apr 28, 2026	17.55	17.55	17.55	17.55	17.55	-	289,578
Apr 27, 2026	17.55	17.55	17.55	17.55	17.55	2.93%	728,857
Apr 24, 2026	17.05	17.05	17.05	17.05	17.05	-5.28%	801,970
Apr 23, 2026	18.00	18.00	18.00	18.00	18.00	-	534,685
Apr 22, 2026	18.00	18.00	18.00	18.00	18.00	-	414,004
Apr 21, 2026	18.00	18.00	18.00	18.00	18.00	-	425,530
Apr 20, 2026	18.00	18.00	18.00	18.00	18.00	-3.23%	644,110