Edifier Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	12.78	12.84	12.72	12.80	12.80	-	7,493,586
Nov 6, 2025	12.78	12.81	12.72	12.80	12.80	0.23%	5,994,639
Nov 5, 2025	12.67	12.80	12.62	12.77	12.77	0.16%	6,700,103
Nov 4, 2025	12.85	12.86	12.69	12.75	12.75	-0.70%	8,206,924
Nov 3, 2025	12.75	12.84	12.70	12.84	12.84	0.23%	7,329,475
Oct 31, 2025	12.69	12.81	12.69	12.81	12.81	0.95%	7,539,070
Oct 30, 2025	12.92	12.92	12.68	12.69	12.69	-1.55%	9,871,073
Oct 29, 2025	12.83	12.89	12.70	12.89	12.89	0.47%	9,146,250
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%	8,817,141
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%	7,712,439
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%	18,016,064
Oct 16, 2025	13.38	13.38	13.11	13.14	13.14	-1.87%	13,257,184
Oct 15, 2025	13.25	13.39	13.08	13.39	13.39	0.98%	13,394,492
Oct 14, 2025	13.55	13.67	13.26	13.26	13.26	-2.07%	20,985,397
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%	28,321,128
Oct 9, 2025	14.00	14.20	13.96	14.05	14.05	-0.92%	33,879,447
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