Everyday People Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.40	0.40	0.40	0.40	0.40	9.38%	1,000
Feb 10, 2026	0.38	0.38	0.37	0.37	0.37	-15.89%	1,782
Feb 2, 2026	0.44	0.44	0.43	0.43	0.43	0.02%	1,320
Jan 30, 2026	0.43	0.43	0.43	0.43	0.43	4.24%	2,222
Jan 29, 2026	0.42	0.42	0.42	0.42	0.42	-12.69%	5,000
Jan 28, 2026	0.45	0.48	0.43	0.48	0.48	11.64%	2,250
Jan 27, 2026	0.43	0.43	0.43	0.43	0.43	2.17%	2,705
Jan 26, 2026	0.42	0.42	0.42	0.42	0.42	-6.14%	1,915
Jan 22, 2026	0.43	0.46	0.43	0.45	0.45	-5.55%	2,648
Jan 15, 2026	0.46	0.47	0.46	0.47	0.47	-4.57%	51,100
Jan 13, 2026	0.49	0.49	0.49	0.49	0.49	-	2,000
Jan 12, 2026	0.49	0.49	0.49	0.49	0.49	-1.34%	5,000
Jan 9, 2026	0.50	0.50	0.50	0.50	0.50	21.78%	1,050
Jan 6, 2026	0.41	0.41	0.41	0.41	0.41	89.38%	1,205
Jan 5, 2026	0.39	0.39	0.22	0.22	0.22	-50.00%	21,849
Dec 30, 2025	0.44	0.44	0.44	0.44	0.44	-1.14%	28,981
Dec 29, 2025	0.44	0.44	0.44	0.44	0.44	-26.67%	22,362
Dec 26, 2025	0.55	0.60	0.55	0.60	0.60	37.93%	38,400
Dec 23, 2025	0.44	0.44	0.44	0.44	0.44	0.69%	21,000
Dec 17, 2025	0.43	0.43	0.43	0.43	0.43	-5.57%	634
Dec 16, 2025	0.46	0.46	0.46	0.46	0.46	-0.52%	215
Dec 11, 2025	0.48	0.48	0.46	0.46	0.46	-3.08%	11,230
Dec 9, 2025	0.48	0.48	0.47	0.47	0.47	0.59%	7,330
Dec 8, 2025	0.47	0.47	0.47	0.47	0.47	-1.85%	1,000
Dec 4, 2025	0.49	0.49	0.48	0.48	0.48	-0.93%	13,500
Dec 3, 2025	0.49	0.49	0.49	0.49	0.49	-2.02%	3,950
Dec 2, 2025	0.49	0.50	0.49	0.50	0.50	-1.67%	15,700
Dec 1, 2025	0.50	0.50	0.50	0.50	0.50	-0.14%	2,000
Nov 28, 2025	0.50	0.50	0.50	0.50	0.50	2.98%	1,600
Nov 26, 2025	0.49	0.49	0.49	0.49	0.49	-0.33%	3,290
Nov 24, 2025	0.51	0.51	0.49	0.49	0.49	-1.96%	12,975
Nov 21, 2025	0.51	0.51	0.50	0.50	0.50	-0.79%	5,739
Nov 20, 2025	0.50	0.51	0.50	0.51	0.51	-0.98%	16,293
Nov 19, 2025	0.50	0.51	0.50	0.51	0.51	-	1,400
Nov 18, 2025	0.51	0.51	0.50	0.51	0.51	-	7,419
Nov 17, 2025	0.51	0.51	0.51	0.51	0.51	-	12,800
Nov 14, 2025	0.53	0.53	0.50	0.51	0.51	-1.92%	6,355
Nov 13, 2025	0.53	0.53	0.52	0.52	0.52	-2.68%	1,700
Nov 12, 2025	0.53	0.53	0.53	0.53	0.53	2.75%	3,214
Nov 11, 2025	0.52	0.52	0.52	0.52	0.52	1.96%	2,000
Nov 10, 2025	0.51	0.51	0.51	0.51	0.51	1.80%	46,290
Nov 7, 2025	0.50	0.52	0.50	0.50	0.50	-0.79%	16,838
Nov 6, 2025	0.50	0.51	0.50	0.51	0.51	-0.22%	15,327
Nov 4, 2025	0.53	0.53	0.51	0.51	0.51	1.22%	21,098
Oct 31, 2025	0.50	0.50	0.50	0.50	0.50	-1.15%	35,000
Oct 30, 2025	0.51	0.51	0.50	0.51	0.51	-0.28%	78,965
Oct 29, 2025	0.51	0.51	0.51	0.51	0.51	-0.02%	36,459
Oct 28, 2025	0.51	0.51	0.50	0.51	0.51	-0.92%	130,891
Oct 27, 2025	0.52	0.53	0.49	0.51	0.51	-0.89%	73,576
Oct 24, 2025	0.52	0.52	0.52	0.52	0.52	-0.06%	7,050