EACO Corporation (EACO)
OTCMKTS · Delayed Price · Currency is USD
81.00
+1.00 (1.25%)
At close: Nov 11, 2025
EACO Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.25% | 127 |
| Nov 10, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 6.45% | 187 |
| Nov 4, 2025 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | -0.01% | 750 |
| Nov 3, 2025 | 75.16 | 76.00 | 75.16 | 75.16 | 75.16 | 2.96% | 761 |
| Oct 29, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.35% | 400 |
| Oct 28, 2025 | 73.99 | 74.00 | 72.51 | 74.00 | 74.00 | -0.01% | 1,811 |
| Oct 23, 2025 | 75.02 | 75.02 | 74.01 | 74.01 | 74.01 | 2.79% | 280 |
| Oct 20, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.86% | 286 |
| Oct 17, 2025 | 70.00 | 70.04 | 70.00 | 70.00 | 70.00 | -14.63% | 2,195 |
| Oct 7, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 3.80% | 251 |
| Sep 18, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 185 |
| Sep 17, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 5.33% | 260 |
| Sep 15, 2025 | 78.50 | 78.50 | 75.00 | 75.00 | 75.00 | -6.25% | 785 |
| Sep 12, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 11.10% | 755 |
| Sep 10, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | 26.33% | 238 |
| Sep 9, 2025 | 70.00 | 70.00 | 57.00 | 57.00 | 57.00 | -28.74% | 1,136 |
| Sep 4, 2025 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | 1.25% | 214 |
| Aug 29, 2025 | 74.00 | 79.00 | 74.00 | 79.00 | 79.00 | 3.95% | 779 |
| Aug 28, 2025 | 76.00 | 78.00 | 76.00 | 76.00 | 76.00 | 2.70% | 828 |
| Aug 27, 2025 | 72.00 | 74.01 | 72.00 | 74.00 | 74.00 | 2.78% | 2,454 |
| Aug 19, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 101 |
| Aug 18, 2025 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 2.86% | 469 |
| Aug 15, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.41% | 669 |
| Aug 13, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.74% | 200 |
| Aug 11, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 141 |
| Aug 8, 2025 | 72.99 | 73.00 | 72.99 | 73.00 | 73.00 | 2.82% | 517 |
| Aug 7, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.39% | 159 |
| Aug 6, 2025 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 2.86% | 946 |
| Aug 5, 2025 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1.82% | 517 |
| Aug 4, 2025 | 67.77 | 69.00 | 67.77 | 68.75 | 68.75 | 5.77% | 1,553 |
| Jul 30, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 154 |
| Jul 28, 2025 | 62.00 | 66.00 | 62.00 | 65.00 | 65.00 | 4.84% | 1,510 |
| Jul 15, 2025 | 55.10 | 63.00 | 55.10 | 62.00 | 62.00 | 7.83% | 2,315 |
| Jul 14, 2025 | 58.24 | 58.24 | 57.48 | 57.50 | 57.50 | 4.55% | 476 |
| 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 |