Edifier Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.33	10.45	10.24	10.40	10.40	0.68%	9,982,802
Jul 30, 2026	10.23	10.38	10.16	10.33	10.33	0.98%	8,885,789
Jul 29, 2026	9.89	10.25	9.85	10.23	10.23	3.23%	10,923,081
Jul 28, 2026	9.73	9.95	9.73	9.91	9.91	0.51%	7,021,600
Jul 27, 2026	9.73	9.94	9.71	9.86	9.86	1.34%	6,296,200
Jul 24, 2026	9.85	9.95	9.73	9.73	9.73	-2.01%	7,115,900
Jul 23, 2026	9.93	10.08	9.85	9.93	9.93	-0.30%	7,963,300
Jul 22, 2026	10.15	10.19	9.94	9.96	9.96	-2.35%	12,700,300
Jul 21, 2026	10.11	10.51	10.11	10.20	10.20	-0.68%	16,357,970
Jul 20, 2026	10.19	10.35	10.03	10.27	10.27	0.20%	16,822,736
Jul 17, 2026	10.01	10.40	9.96	10.25	10.25	1.38%	21,387,724
Jul 16, 2026	9.69	10.36	9.69	10.11	10.11	3.27%	19,258,770
Jul 15, 2026	9.36	9.99	9.36	9.79	9.79	4.59%	14,621,160
Jul 14, 2026	9.18	9.39	9.15	9.36	9.36	1.41%	7,047,818
Jul 13, 2026	9.34	9.43	9.19	9.23	9.23	-1.60%	7,178,000
Jul 10, 2026	9.19	9.50	9.14	9.38	9.38	1.85%	8,700,782
Jul 9, 2026	9.12	9.25	9.04	9.21	9.21	0.88%	6,013,132
Jul 8, 2026	9.11	9.18	9.01	9.13	9.13	0.33%	5,156,972
Jul 7, 2026	9.22	9.29	9.09	9.10	9.10	-2.05%	5,300,719
Jul 6, 2026	9.48	9.49	9.26	9.29	9.29	-2.31%	7,621,500
Jul 3, 2026	9.29	9.69	9.28	9.51	9.51	2.81%	10,629,800
Jul 2, 2026	9.20	9.34	9.12	9.25	9.25	0.54%	6,288,800
Jul 1, 2026	9.11	9.33	9.07	9.20	9.20	1.21%	6,999,850
Jun 30, 2026	9.09	9.23	9.05	9.09	9.09	0.22%	5,795,650
Jun 29, 2026	9.17	9.19	8.87	9.07	9.07	-1.20%	8,284,013
Jun 26, 2026	9.45	9.45	9.16	9.18	9.18	-3.27%	8,560,650
Jun 25, 2026	9.90	9.91	9.47	9.49	9.49	-4.14%	10,857,684
Jun 24, 2026	10.11	10.11	9.83	9.90	9.90	-2.65%	7,662,200
Jun 23, 2026	9.84	10.25	9.84	10.17	10.17	2.42%	12,043,636
Jun 22, 2026	9.96	9.96	9.67	9.93	9.93	-0.70%	9,355,582
Jun 18, 2026	9.99	10.08	9.86	10.00	10.00	-0.40%	5,777,330
Jun 17, 2026	10.20	10.33	9.98	10.04	10.04	-2.05%	7,844,735
Jun 16, 2026	10.18	10.37	10.05	10.25	10.25	0.49%	8,523,111
Jun 15, 2026	10.30	10.38	10.10	10.20	10.20	-0.78%	10,070,770
Jun 12, 2026	9.99	10.49	9.93	10.28	10.28	4.58%	15,834,490
Jun 11, 2026	9.99	10.09	9.75	9.83	9.83	-1.90%	7,812,650
Jun 10, 2026	10.30	10.30	9.91	10.02	10.02	-3.47%	11,914,440
Jun 9, 2026	10.68	10.70	10.31	10.38	10.38	-2.35%	9,781,692
Jun 8, 2026	10.69	10.82	10.53	10.63	10.63	-2.74%	9,577,650
Jun 5, 2026	10.90	11.14	10.62	10.93	10.93	-0.27%	10,725,950
Jun 4, 2026	11.18	11.31	10.92	10.96	10.96	-3.18%	13,626,800
Jun 3, 2026	11.26	11.50	11.21	11.32	11.32	-0.44%	16,132,240
Jun 2, 2026	11.37	11.56	11.32	11.37	11.37	-0.96%	17,958,250
Jun 1, 2026	11.11	11.49	11.08	11.48	11.48	2.96%	23,802,750
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