Edifier Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	11.26	11.43	11.23	11.38	11.38	0.98%	6,821,082
May 7, 2026	11.27	11.28	11.16	11.27	11.27	0.45%	5,587,420
May 6, 2026	11.14	11.30	11.11	11.22	11.22	0.99%	6,753,600
Apr 30, 2026	11.21	11.24	11.02	11.11	11.11	-0.80%	4,794,000
Apr 29, 2026	11.01	11.26	11.00	11.20	11.20	1.17%	5,583,798
Apr 28, 2026	11.12	11.25	10.98	11.07	11.07	-0.90%	5,184,180
Apr 27, 2026	10.95	11.29	10.81	11.17	11.17	2.38%	8,360,328
Apr 24, 2026	11.00	11.05	10.78	10.91	10.91	-3.19%	10,944,400
Apr 23, 2026	11.32	11.38	11.22	11.27	11.27	-0.53%	4,851,515
Apr 22, 2026	11.30	11.35	11.26	11.33	11.33	0.18%	3,605,400
Apr 21, 2026	11.36	11.41	11.26	11.31	11.31	-0.79%	3,462,200
Apr 20, 2026	11.35	11.46	11.29	11.40	11.40	0.53%	4,055,950
Apr 17, 2026	11.37	11.39	11.29	11.34	11.34	-0.53%	3,633,779
Apr 16, 2026	11.35	11.43	11.33	11.40	11.40	0.35%	4,279,682
Apr 15, 2026	11.47	11.52	11.35	11.36	11.36	-0.44%	4,236,900
Apr 14, 2026	11.50	11.54	11.37	11.41	11.41	-0.44%	4,783,751
Apr 13, 2026	11.38	11.50	11.37	11.46	11.46	-0.35%	3,924,100
Apr 10, 2026	11.43	11.54	11.37	11.50	11.50	1.59%	7,404,163
Apr 9, 2026	11.31	11.44	11.28	11.32	11.32	-0.53%	5,529,900
Apr 8, 2026	11.28	11.39	11.22	11.38	11.38	2.52%	7,734,315
Apr 7, 2026	11.06	11.21	11.02	11.10	11.10	0.27%	3,375,906
Apr 3, 2026	11.16	11.24	11.05	11.07	11.07	-0.72%	4,162,623
Apr 2, 2026	11.31	11.34	11.09	11.15	11.15	-1.41%	4,493,450
Apr 1, 2026	11.38	11.43	11.24	11.31	11.31	0.62%	5,079,051
Mar 31, 2026	11.21	11.41	11.09	11.24	11.24	0.72%	8,357,317
Mar 30, 2026	11.01	11.40	10.97	11.16	11.16	3.14%	12,487,090
Mar 27, 2026	10.61	10.86	10.56	10.82	10.82	1.03%	4,292,400
Mar 26, 2026	10.80	10.92	10.67	10.71	10.71	-1.11%	4,037,433
Mar 25, 2026	10.69	10.87	10.65	10.83	10.83	1.31%	4,727,370
Mar 24, 2026	10.62	10.72	10.45	10.69	10.69	2.10%	5,167,669
Mar 23, 2026	10.97	10.97	10.37	10.47	10.47	-5.51%	9,757,902
Mar 20, 2026	11.41	11.42	11.06	11.08	11.08	-2.03%	5,608,591
Mar 19, 2026	11.56	11.60	11.30	11.31	11.31	-3.17%	6,560,871
Mar 18, 2026	11.70	11.76	11.59	11.68	11.68	-0.17%	4,133,550
Mar 17, 2026	11.76	11.85	11.67	11.70	11.70	-0.51%	4,911,468
Mar 16, 2026	11.65	11.77	11.57	11.76	11.76	0.68%	4,140,571
Mar 13, 2026	11.64	11.77	11.60	11.68	11.68	-0.09%	3,939,973
Mar 12, 2026	11.78	11.84	11.65	11.69	11.69	-0.93%	4,001,720
Mar 11, 2026	11.83	11.88	11.75	11.80	11.80	-0.08%	4,010,666
Mar 10, 2026	11.75	11.86	11.74	11.81	11.81	1.11%	4,809,183
Mar 9, 2026	11.63	11.71	11.39	11.68	11.68	-0.60%	7,724,161
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