Edifier Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	12.83	12.83	12.55	12.62	-	-0.47%	5,361,182
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
Dec 16, 2025	12.27	12.27	12.07	12.08	12.08	-1.63%	7,345,799
Dec 15, 2025	12.30	12.39	12.24	12.28	12.28	-0.57%	4,299,200
Dec 12, 2025	12.28	12.39	12.22	12.35	12.35	0.82%	4,723,050
Dec 11, 2025	12.51	12.51	12.24	12.25	12.25	-1.76%	6,674,068
Dec 10, 2025	12.49	12.53	12.37	12.47	12.47	-0.32%	6,489,991
Dec 9, 2025	12.61	12.67	12.48	12.51	12.51	-0.95%	6,754,004
Dec 8, 2025	12.65	12.75	12.62	12.63	12.63	-0.47%	7,740,506
Dec 5, 2025	12.58	12.69	12.46	12.69	12.69	0.71%	7,838,000
Dec 4, 2025	12.77	12.81	12.49	12.60	12.60	-1.79%	9,117,750
Dec 3, 2025	12.92	12.98	12.70	12.83	12.83	-1.16%	11,743,000
Dec 2, 2025	13.03	13.08	12.88	12.98	12.98	-0.76%	15,340,880
Dec 1, 2025	12.61	13.13	12.57	13.08	13.08	3.73%	28,049,940
Nov 28, 2025	12.59	12.67	12.54	12.61	12.61	-0.16%	5,752,702
Nov 27, 2025	12.51	12.80	12.51	12.63	12.63	-0.16%	9,089,076
Nov 26, 2025	12.38	12.98	12.31	12.65	12.65	2.18%	13,321,220
Nov 25, 2025	12.33	12.49	12.31	12.38	12.38	0.65%	6,467,600
Nov 24, 2025	12.18	12.37	12.18	12.30	12.30	0.99%	6,426,000
Nov 21, 2025	12.62	12.69	12.15	12.18	12.18	-4.17%	12,711,740
Nov 20, 2025	12.76	12.82	12.65	12.71	12.71	-0.16%	5,238,000
Nov 19, 2025	12.90	12.96	12.68	12.73	12.73	-1.47%	8,882,600
Nov 18, 2025	12.93	13.02	12.85	12.92	12.92	-0.46%	8,346,100
Nov 17, 2025	12.85	12.99	12.82	12.98	12.98	0.62%	9,606,300
Nov 14, 2025	12.78	13.06	12.74	12.90	12.90	0.78%	15,946,480
Nov 13, 2025	12.78	12.80	12.72	12.80	12.80	0.16%	5,536,750
Nov 12, 2025	12.76	12.82	12.70	12.78	12.78	-	6,029,223
Nov 11, 2025	12.92	12.94	12.75	12.78	12.78	-0.78%	9,584,964