Edifier Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	12.22	12.45	12.20	12.36	12.36	0.98%	11,163,120
Jan 7, 2026	12.34	12.35	12.21	12.24	12.24	-0.81%	8,865,395
Jan 6, 2026	12.27	12.36	12.25	12.34	12.34	0.65%	9,495,563
Jan 5, 2026	12.06	12.26	12.06	12.26	12.26	1.66%	8,516,691
Dec 31, 2025	12.16	12.20	12.06	12.06	12.06	-	6,022,552
Dec 30, 2025	12.08	12.16	12.04	12.06	12.06	-0.50%	4,982,465
Dec 29, 2025	12.20	12.22	12.11	12.12	12.12	-0.66%	5,546,659
Dec 26, 2025	12.23	12.28	12.16	12.20	12.20	-0.49%	6,070,426
Dec 25, 2025	12.27	12.29	12.17	12.26	12.26	-0.08%	5,809,700
Dec 24, 2025	12.15	12.31	12.13	12.27	12.27	0.99%	5,492,703
Dec 23, 2025	12.26	12.27	12.13	12.15	12.15	-0.90%	4,997,296
Dec 22, 2025	12.28	12.35	12.24	12.26	12.26	-0.08%	5,257,047
Dec 19, 2025	12.16	12.29	12.16	12.27	12.27	0.82%	5,144,741
Dec 18, 2025	12.21	12.26	12.14	12.17	12.17	-0.49%	4,465,413
Dec 17, 2025	12.10	12.28	11.93	12.23	12.23	1.24%	8,140,105