Edifier Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	11.26	11.39	11.00	11.15	11.15	-1.50%	17,035,370
May 28, 2026	11.11	11.38	10.96	11.32	11.32	1.34%	19,721,000
May 27, 2026	11.08	11.43	11.02	11.17	11.17	-1.06%	19,803,050
May 26, 2026	10.89	11.55	10.62	11.29	11.29	3.77%	14,461,350
May 25, 2026	11.03	11.17	10.80	10.88	10.88	-1.27%	9,228,482
May 22, 2026	11.03	11.11	10.70	11.02	11.02	0.46%	11,737,700
May 21, 2026	11.09	11.30	10.94	10.97	10.97	-	13,524,990
May 20, 2026	11.40	11.42	11.12	11.17	10.97	-2.53%	10,364,870
May 19, 2026	11.33	11.48	11.28	11.46	11.25	1.15%	9,623,653
May 18, 2026	11.34	11.42	11.14	11.33	11.13	-0.79%	11,544,490
May 15, 2026	11.34	11.57	11.29	11.42	11.22	0.79%	15,294,500
May 14, 2026	11.28	11.46	11.02	11.33	11.13	0.44%	17,548,710
May 13, 2026	10.89	11.35	10.85	11.28	11.08	3.49%	13,002,580
May 12, 2026	11.33	11.34	10.90	10.90	10.70	-3.71%	12,123,200
May 11, 2026	11.46	11.49	11.25	11.32	11.12	-0.53%	8,140,750
May 8, 2026	11.26	11.43	11.23	11.38	11.18	0.98%	6,821,082
May 7, 2026	11.27	11.28	11.16	11.27	11.07	0.45%	5,587,420
May 6, 2026	11.14	11.30	11.11	11.22	11.02	0.99%	6,753,600
Apr 30, 2026	11.21	11.24	11.02	11.11	10.91	-0.80%	4,794,000
Apr 29, 2026	11.01	11.26	11.00	11.20	11.00	1.17%	5,583,798
Apr 28, 2026	11.12	11.25	10.98	11.07	10.87	-0.90%	5,184,180
Apr 27, 2026	10.95	11.29	10.81	11.17	10.97	2.38%	8,360,328
Apr 24, 2026	11.00	11.05	10.78	10.91	10.71	-3.19%	10,944,400
Apr 23, 2026	11.32	11.38	11.22	11.27	11.07	-0.53%	4,851,515
Apr 22, 2026	11.30	11.35	11.26	11.33	11.13	0.18%	3,605,400
Apr 21, 2026	11.36	11.41	11.26	11.31	11.11	-0.79%	3,462,200
Apr 20, 2026	11.35	11.46	11.29	11.40	11.20	0.53%	4,055,950
Apr 17, 2026	11.37	11.39	11.29	11.34	11.14	-0.53%	3,633,779
Apr 16, 2026	11.35	11.43	11.33	11.40	11.20	0.35%	4,279,682
Apr 15, 2026	11.47	11.52	11.35	11.36	11.16	-0.44%	4,236,900
Apr 14, 2026	11.50	11.54	11.37	11.41	11.21	-0.44%	4,783,751
Apr 13, 2026	11.38	11.50	11.37	11.46	11.25	-0.35%	3,924,100
Apr 10, 2026	11.43	11.54	11.37	11.50	11.29	1.59%	7,404,163
Apr 9, 2026	11.31	11.44	11.28	11.32	11.12	-0.53%	5,529,900
Apr 8, 2026	11.28	11.39	11.22	11.38	11.18	2.52%	7,734,315
Apr 7, 2026	11.06	11.21	11.02	11.10	10.90	0.27%	3,375,906
Apr 3, 2026	11.16	11.24	11.05	11.07	10.87	-0.72%	4,162,623
Apr 2, 2026	11.31	11.34	11.09	11.15	10.95	-1.41%	4,493,450
Apr 1, 2026	11.38	11.43	11.24	11.31	11.11	0.62%	5,079,051
Mar 31, 2026	11.21	11.41	11.09	11.24	11.04	0.72%	8,357,317
Mar 30, 2026	11.01	11.40	10.97	11.16	10.96	3.14%	12,487,090
Mar 27, 2026	10.61	10.86	10.56	10.82	10.63	1.03%	4,292,400
Mar 26, 2026	10.80	10.92	10.67	10.71	10.52	-1.11%	4,037,433
Mar 25, 2026	10.69	10.87	10.65	10.83	10.64	1.31%	4,727,370
Mar 24, 2026	10.62	10.72	10.45	10.69	10.50	2.10%	5,167,669
Mar 23, 2026	10.97	10.97	10.37	10.47	10.28	-5.51%	9,757,902
Mar 20, 2026	11.41	11.42	11.06	11.08	10.88	-2.03%	5,608,591
Mar 19, 2026	11.56	11.60	11.30	11.31	11.11	-3.17%	6,560,871
Mar 18, 2026	11.70	11.76	11.59	11.68	11.47	-0.17%	4,133,550
Mar 17, 2026	11.76	11.85	11.67	11.70	11.49	-0.51%	4,911,468