Edifier Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 10, 2025	12.81	12.89	12.74	12.88	12.88	0.63%	8,426,670
Nov 7, 2025	12.78	12.84	12.72	12.80	12.80	-	7,320,586
Nov 6, 2025	12.78	12.81	12.72	12.80	12.80	0.23%	5,843,139
Nov 5, 2025	12.67	12.80	12.62	12.77	12.77	0.16%	6,566,103
Nov 4, 2025	12.85	12.86	12.69	12.75	12.75	-0.70%	8,087,224
Nov 3, 2025	12.75	12.84	12.70	12.84	12.84	0.23%	7,187,475
Oct 31, 2025	12.69	12.81	12.69	12.81	12.81	0.95%	7,431,170
Oct 30, 2025	12.92	12.92	12.68	12.69	12.69	-1.55%	9,748,773
Oct 29, 2025	12.83	12.89	12.70	12.89	12.89	0.47%	8,991,250
Oct 28, 2025	12.90	12.92	12.78	12.83	12.83	-0.93%	9,492,467
Oct 27, 2025	13.03	13.06	12.90	12.95	12.95	0.08%	8,653,841
Oct 24, 2025	12.87	12.96	12.87	12.94	12.94	0.54%	8,465,360
Oct 23, 2025	12.83	12.88	12.66	12.87	12.87	0.31%	8,260,029
Oct 22, 2025	12.90	12.97	12.82	12.83	12.83	-1.08%	7,580,039
Oct 21, 2025	12.85	13.03	12.78	12.97	12.97	1.33%	9,881,924
Oct 20, 2025	12.81	12.87	12.70	12.80	12.80	0.71%	9,142,681
Oct 17, 2025	13.15	13.19	12.68	12.71	12.71	-3.27%	18,016,060
Oct 16, 2025	13.38	13.38	13.11	13.14	13.14	-1.87%	13,123,180
Oct 15, 2025	13.25	13.39	13.08	13.39	13.39	0.98%	13,171,290
Oct 14, 2025	13.55	13.67	13.26	13.26	13.26	-2.07%	20,985,390
Oct 13, 2025	13.34	13.78	13.31	13.54	13.54	-2.73%	24,002,750
Oct 10, 2025	13.99	14.19	13.86	13.92	13.92	-0.93%	27,993,320
Oct 9, 2025	14.00	14.20	13.96	14.05	14.05	-0.92%	33,879,440
Sep 30, 2025	13.63	14.23	13.45	14.18	14.18	4.42%	48,933,750
Sep 29, 2025	13.66	13.75	13.50	13.58	13.58	-0.95%	21,384,680
Sep 26, 2025	13.91	14.08	13.57	13.71	13.71	-1.79%	37,636,060
Sep 25, 2025	13.52	14.55	13.36	13.96	13.96	3.25%	61,508,640
Sep 24, 2025	13.42	13.52	13.23	13.52	13.52	-0.22%	26,004,010
Sep 23, 2025	13.83	13.90	13.18	13.55	13.55	-2.10%	36,735,480
Sep 22, 2025	13.38	14.00	13.28	13.84	13.84	5.57%	53,816,410
Sep 19, 2025	13.17	13.26	13.08	13.11	13.11	-0.53%	11,882,260