eTranzact International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 17, 2026	18.60	18.60	18.60	18.60	18.60	-9.27%	596,099
Apr 16, 2026	20.50	20.50	20.50	20.50	20.50	-	281,367
Apr 15, 2026	20.50	20.50	20.50	20.50	20.50	-	251,571
Apr 14, 2026	20.50	20.50	20.50	20.50	20.50	-	551,258
Apr 13, 2026	20.50	20.50	20.50	20.50	20.50	-	782,190
Apr 10, 2026	20.50	20.50	20.50	20.50	20.50	-	237,930
Apr 9, 2026	20.50	20.50	20.50	20.50	20.50	-	201,428
Apr 8, 2026	20.50	20.50	20.50	20.50	20.50	-	555,801
Apr 7, 2026	20.50	20.50	20.50	20.50	20.50	-	1,171,539
Apr 2, 2026	20.50	20.50	20.50	20.50	20.50	1.74%	662,733
Apr 1, 2026	20.15	20.15	20.15	20.15	20.15	-	443,596
Mar 31, 2026	20.40	20.40	20.15	20.15	20.15	-2.66%	964,875
Mar 30, 2026	20.70	20.70	20.70	20.70	20.70	-	661,980
Mar 27, 2026	20.70	20.70	20.70	20.70	20.70	-10.00%	2,141,837
Mar 26, 2026	23.00	23.00	23.00	23.00	23.00	-	1,810,304
Mar 25, 2026	24.05	24.05	23.00	23.00	23.00	5.02%	2,453,841
Mar 24, 2026	21.90	21.90	21.90	21.90	21.90	9.50%	1,669,101
Mar 23, 2026	20.00	20.00	20.00	20.00	20.00	2.04%	1,565,086
Mar 18, 2026	19.70	19.70	19.60	19.60	19.60	8.29%	1,634,782
Mar 17, 2026	18.10	18.10	18.10	18.10	18.10	-	416,995
Mar 16, 2026	20.00	20.05	17.90	18.10	18.10	-0.82%	20,429,660
Mar 13, 2026	19.40	19.40	18.25	18.25	18.25	1.67%	1,430,163
Mar 12, 2026	19.40	19.45	17.95	17.95	17.95	1.41%	2,097,652
Mar 11, 2026	17.70	17.70	17.70	17.70	17.70	-9.46%	1,721,206
Mar 10, 2026	19.65	20.50	19.55	19.55	19.55	2.89%	1,761,978
Mar 9, 2026	19.00	19.00	19.00	19.00	19.00	-	1,925,389