EACO Corporation (EACO)
OTCMKTS
· Delayed Price · Currency is USD
55.00
+1.10 (2.04%)
At close: Jul 11, 2025
EACO Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 54.05 | 55.00 | 54.05 | 55.00 | 55.00 | 2.04% | 260 |
| Jul 10, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - | 241 |
| Jul 9, 2025 | 55.00 | 55.00 | 53.90 | 53.90 | 53.90 | 1.70% | 646 |
| Jul 8, 2025 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | -1.85% | 715 |
| Jul 7, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 0.22% | 1,301 |
| Jul 2, 2025 | 47.50 | 55.04 | 47.50 | 53.88 | 53.88 | 28.29% | 2,219 |
| Jul 1, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.20% | 345 |
| May 19, 2025 | 40.50 | 41.99 | 40.50 | 41.50 | 41.50 | 18.17% | 1,180 |
| May 5, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | -9.95% | 145 |
| Apr 28, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 4.00% | 212 |
| Apr 25, 2025 | 37.51 | 37.52 | 37.50 | 37.50 | 37.50 | -10.69% | 636 |
| Apr 11, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | 1.21% | 104 |
| Apr 2, 2025 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | 16.87% | 145 |
| Mar 31, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -17.44% | 354 |
| Mar 27, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.02% | 160 |
| Mar 18, 2025 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | -9.45% | 300 |
| Mar 4, 2025 | 47.00 | 47.50 | 47.00 | 47.50 | 47.50 | -0.84% | 400 |
| Feb 18, 2025 | 46.50 | 48.10 | 46.50 | 47.90 | 47.90 | 4.70% | 1,247 |
| Feb 12, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 1.67% | 200 |
| Feb 11, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.12% | 336 |
| Feb 7, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -1.11% | 200 |
| Feb 4, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.27% | 108 |
| Jan 28, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 150 |
| Jan 27, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.15% | 108 |
| Jan 24, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 3.57% | 263 |
| Jan 22, 2025 | 41.99 | 42.00 | 41.99 | 42.00 | 42.00 | 0.02% | 360 |
| Jan 17, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | 2.67% | 173 |
| Jan 16, 2025 | 42.00 | 42.00 | 40.87 | 40.90 | 40.90 | 2.25% | 1,707 |