Edifier Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	13.63	14.23	13.45	14.18	14.18	4.42%	48,933,756
Sep 29, 2025	13.66	13.75	13.50	13.58	13.58	-0.95%	21,771,214
Sep 26, 2025	13.91	14.08	13.57	13.71	13.71	-1.79%	37,636,064
Sep 25, 2025	13.52	14.55	13.36	13.96	13.96	3.25%	61,508,642
Sep 24, 2025	13.42	13.52	13.23	13.52	13.52	-0.22%	26,004,019
Sep 23, 2025	13.83	13.90	13.18	13.55	13.55	-2.10%	37,045,886
Sep 22, 2025	13.38	14.00	13.28	13.84	13.84	5.57%	53,816,414
Sep 19, 2025	13.17	13.26	13.08	13.11	13.11	-0.53%	12,176,967
Sep 18, 2025	13.32	13.52	13.08	13.18	13.18	-1.42%	19,660,924
Sep 17, 2025	13.29	13.48	13.21	13.37	13.37	0.60%	13,989,974
Sep 16, 2025	13.14	13.34	13.08	13.29	13.29	1.14%	11,721,511
Sep 15, 2025	13.29	13.36	13.11	13.14	13.14	-0.98%	11,410,600
Sep 12, 2025	13.50	13.50	13.26	13.27	13.27	-1.04%	13,296,266
Sep 11, 2025	13.12	13.41	13.01	13.41	13.41	1.98%	15,991,291
Sep 10, 2025	13.17	13.27	13.10	13.15	13.15	-0.38%	10,255,900
Sep 9, 2025	13.45	13.47	13.15	13.20	13.20	-2.08%	13,650,700
Sep 8, 2025	13.38	13.64	13.35	13.48	13.48	-	11,984,200
Sep 5, 2025	13.15	13.49	13.05	13.48	13.48	2.74%	18,229,817
Sep 4, 2025	13.25	13.58	12.93	13.12	13.12	-0.61%	20,878,332
Sep 3, 2025	13.66	13.66	13.14	13.20	13.20	-2.15%	16,323,994
Sep 2, 2025	13.92	14.00	13.40	13.49	13.49	-3.64%	26,918,057
Sep 1, 2025	14.08	14.23	13.93	14.00	14.00	-	18,404,115
Aug 29, 2025	14.28	14.30	13.92	14.00	14.00	-1.96%	21,990,776
Aug 28, 2025	14.09	14.29	13.74	14.28	14.28	0.92%	27,359,394
Aug 27, 2025	14.57	14.99	14.13	14.15	14.15	-2.28%	36,361,003
Aug 26, 2025	14.14	14.64	14.09	14.48	14.48	1.97%	37,010,920
Aug 25, 2025	14.50	14.51	14.11	14.20	14.20	-1.05%	27,130,206
Aug 22, 2025	14.30	14.37	14.17	14.35	14.35	0.56%	21,172,365
Aug 21, 2025	14.44	14.48	14.17	14.27	14.27	-0.90%	27,661,493
Aug 20, 2025	14.01	14.52	13.91	14.40	14.40	2.56%	39,631,170
Aug 19, 2025	13.94	14.10	13.79	14.04	14.04	0.86%	25,517,218
Aug 18, 2025	13.65	14.14	13.63	13.92	13.92	2.28%	34,087,372
Aug 15, 2025	13.57	13.68	13.53	13.61	13.61	0.37%	17,311,007
Aug 14, 2025	13.60	13.72	13.39	13.56	13.56	-0.15%	19,919,400
Aug 13, 2025	13.55	13.62	13.45	13.58	13.58	0.52%	15,079,700
Aug 12, 2025	13.44	13.58	13.42	13.51	13.51	0.15%	11,089,099
Aug 11, 2025	13.20	13.55	13.20	13.49	13.49	1.89%	17,769,500
Aug 8, 2025	13.45	13.47	13.24	13.24	13.24	-1.93%	12,676,650
Aug 7, 2025	13.56	13.65	13.48	13.50	13.50	-0.37%	15,115,704
Aug 6, 2025	13.27	13.70	13.17	13.55	13.55	2.11%	23,582,442
Aug 5, 2025	13.18	13.29	13.17	13.27	13.27	0.68%	8,055,419
Aug 4, 2025	13.07	13.19	13.02	13.18	13.18	0.08%	7,266,143
Aug 1, 2025	13.14	13.34	13.09	13.17	13.17	0.23%	10,813,608
Jul 31, 2025	13.39	13.50	13.11	13.14	13.14	-2.09%	17,290,620
Jul 30, 2025	13.61	13.63	13.37	13.42	13.42	-2.40%	20,792,679
Jul 29, 2025	13.44	13.85	13.30	13.75	13.75	2.31%	29,743,346
Jul 28, 2025	13.57	13.59	13.40	13.44	13.44	-0.59%	10,892,400
Jul 25, 2025	13.59	13.64	13.42	13.52	13.52	-0.44%	19,179,297
Jul 24, 2025	13.15	13.58	13.14	13.58	13.58	3.27%	25,867,524
Jul 23, 2025	13.27	13.30	13.14	13.15	13.15	-0.98%	12,684,792