EACO Corporation (EACO)
OTCMKTS
· Delayed Price · Currency is USD
47.90
+2.15 (4.70%)
At close: Feb 18, 2025
EACO Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 9.59% | 140 |
| Dec 19, 2024 | 36.51 | 36.51 | 36.50 | 36.50 | 36.50 | 7.35% | 500 |
| Nov 25, 2024 | 35.00 | 37.50 | 34.00 | 34.00 | 34.00 | -2.86% | 1,010 |
| Nov 22, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -7.60% | 200 |
| Oct 28, 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | 0.19% | 772 |
| Oct 18, 2024 | 37.81 | 37.81 | 37.06 | 37.81 | 37.81 | 0.24% | 808 |
| Sep 17, 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | 14.30% | 306 |
| Aug 28, 2024 | 33.51 | 33.51 | 33.00 | 33.00 | 33.00 | -0.03% | 812 |
| Aug 19, 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 3.16% | 193 |
| Jul 23, 2024 | 32.91 | 33.00 | 32.00 | 32.00 | 32.00 | 8.44% | 600 |
| Jul 12, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - | 100 |
| Jul 8, 2024 | 32.01 | 32.01 | 12.00 | 29.51 | 29.51 | -16.31% | 1,880 |
| Jun 4, 2024 | 35.26 | 36.01 | 35.26 | 35.26 | 35.26 | 0.03% | 400 |
| May 28, 2024 | 35.01 | 35.25 | 35.01 | 35.25 | 35.25 | 3.68% | 813 |
| Apr 16, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | 300 |
| Apr 12, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 500 |
| Apr 9, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.94% | 100 |
| Apr 8, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 150 |
| Mar 19, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 6.18% | 100 |