Edifier Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.61	10.86	10.56	10.82	10.82	1.03%	4,292,400
Mar 26, 2026	10.80	10.92	10.67	10.71	10.71	-1.11%	4,037,433
Mar 25, 2026	10.69	10.87	10.65	10.83	10.83	1.31%	4,727,370
Mar 24, 2026	10.62	10.72	10.45	10.69	10.69	2.10%	5,167,669
Mar 23, 2026	10.97	10.97	10.37	10.47	10.47	-5.51%	9,757,902
Mar 20, 2026	11.41	11.42	11.06	11.08	11.08	-2.03%	5,608,591
Mar 19, 2026	11.56	11.60	11.30	11.31	11.31	-3.17%	6,560,871
Mar 18, 2026	11.70	11.76	11.59	11.68	11.68	-0.17%	4,133,550
Mar 17, 2026	11.76	11.85	11.67	11.70	11.70	-0.51%	4,911,468
Mar 16, 2026	11.65	11.77	11.57	11.76	11.76	0.68%	4,140,571
Mar 13, 2026	11.64	11.77	11.60	11.68	11.68	-0.09%	3,939,973
Mar 12, 2026	11.78	11.84	11.65	11.69	11.69	-0.93%	4,001,720
Mar 11, 2026	11.83	11.88	11.75	11.80	11.80	-0.08%	4,010,666
Mar 10, 2026	11.75	11.86	11.74	11.81	11.81	1.11%	4,809,183
Mar 9, 2026	11.63	11.71	11.39	11.68	11.68	-0.60%	7,724,161
Mar 6, 2026	11.66	11.75	11.65	11.75	11.75	0.26%	4,163,100
Mar 5, 2026	11.76	11.80	11.64	11.72	11.72	0.86%	5,268,009
Mar 4, 2026	11.67	11.79	11.54	11.62	11.62	-1.02%	6,569,899
Mar 3, 2026	12.09	12.15	11.71	11.74	11.74	-2.98%	11,476,150
Mar 2, 2026	12.34	12.35	12.09	12.10	12.10	-2.81%	13,240,290
Feb 27, 2026	12.41	12.48	12.34	12.45	12.45	0.32%	6,426,900
Feb 26, 2026	12.41	12.46	12.37	12.41	12.41	-0.08%	5,348,700
Feb 25, 2026	12.34	12.45	12.32	12.42	12.42	0.65%	5,650,600
Feb 24, 2026	12.37	12.39	12.27	12.34	12.34	0.65%	4,791,700
Feb 13, 2026	12.33	12.46	12.26	12.26	12.26	-0.73%	5,391,433
Feb 12, 2026	12.42	12.45	12.33	12.35	12.35	-0.56%	5,066,930
Feb 11, 2026	12.49	12.50	12.39	12.42	12.42	-0.16%	4,507,498
Feb 10, 2026	12.41	12.51	12.41	12.44	12.44	0.24%	7,096,450
Feb 9, 2026	12.38	12.42	12.34	12.41	12.41	0.98%	5,496,770
Feb 6, 2026	12.29	12.40	12.20	12.29	12.29	-0.32%	5,426,700
Feb 5, 2026	12.20	12.38	12.20	12.33	12.33	0.41%	7,616,503
Feb 4, 2026	12.18	12.28	12.15	12.28	12.28	0.33%	5,759,607
Feb 3, 2026	12.19	12.25	12.13	12.24	12.24	0.91%	5,859,791
Feb 2, 2026	12.28	12.38	12.12	12.13	12.13	-1.54%	7,530,745
Jan 30, 2026	12.25	12.38	12.18	12.32	12.32	0.08%	7,763,177
Jan 29, 2026	12.35	12.51	12.18	12.31	12.31	-0.49%	10,449,882
Jan 28, 2026	12.50	12.52	12.33	12.37	12.37	-1.12%	8,636,076
Jan 27, 2026	12.50	12.57	12.28	12.51	12.51	-0.08%	10,389,549
Jan 26, 2026	12.72	12.74	12.45	12.52	12.52	-1.57%	14,698,150
Jan 23, 2026	12.67	12.77	12.60	12.72	12.72	0.39%	15,373,510
Jan 22, 2026	12.63	12.73	12.61	12.67	12.67	0.48%	7,841,400
Jan 21, 2026	12.60	12.71	12.55	12.61	12.61	-0.55%	8,994,500
Jan 20, 2026	12.76	12.79	12.60	12.68	12.68	-0.86%	9,432,823
Jan 19, 2026	12.75	12.79	12.65	12.79	12.79	0.31%	9,272,373
Jan 16, 2026	12.83	12.88	12.60	12.75	12.75	-0.31%	13,008,010
Jan 15, 2026	12.80	12.95	12.68	12.79	12.79	-1.08%	12,409,808
Jan 14, 2026	12.84	13.10	12.73	12.93	12.93	0.86%	24,753,140
Jan 13, 2026	13.28	13.28	12.80	12.82	12.82	-2.81%	25,339,748
Jan 12, 2026	12.49	13.52	12.45	13.19	13.19	6.11%	46,014,428
Jan 9, 2026	12.36	12.43	12.32	12.43	12.43	0.57%	11,092,380