Eoptolink Technology Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	540.00	546.00	535.01	543.52	-	0.56%	7,804,823
Jun 15, 2026	515.00	540.88	490.13	540.49	540.49	6.72%	61,230,160
Jun 12, 2026	540.00	544.98	502.80	506.46	506.46	-3.71%	65,444,340
Jun 11, 2026	552.00	575.00	498.67	526.00	526.00	-4.55%	66,756,400
Jun 10, 2026	550.00	571.25	542.93	551.79	551.07	-1.68%	43,243,479
Jun 9, 2026	534.92	567.86	527.14	561.24	560.51	8.38%	48,805,263
Jun 8, 2026	507.94	532.14	504.21	517.86	517.19	-3.07%	45,158,484
Jun 5, 2026	564.29	584.56	521.43	534.29	533.59	-3.60%	61,847,029
Jun 4, 2026	552.47	561.41	545.71	554.24	553.53	-0.81%	35,574,083
Jun 3, 2026	542.86	582.84	541.48	558.75	558.03	4.72%	59,767,189
Jun 2, 2026	497.14	537.14	495.07	533.57	532.88	9.88%	54,194,937
Jun 1, 2026	506.53	509.81	480.79	485.59	484.96	-3.77%	41,429,555
May 29, 2026	512.86	524.28	500.72	504.61	503.95	-1.66%	46,557,699
May 28, 2026	496.43	519.29	479.84	513.10	512.44	3.36%	47,526,919
May 27, 2026	493.24	510.71	488.45	496.43	495.79	-0.71%	49,192,989
May 26, 2026	468.57	502.56	467.86	500.00	499.35	6.22%	64,894,521
May 25, 2026	442.95	471.47	425.01	470.72	470.11	8.61%	66,765,075
May 22, 2026	412.38	438.49	407.14	433.41	432.85	7.20%	56,598,933
May 21, 2026	420.24	431.09	403.76	404.29	403.76	-3.74%	45,933,537
May 20, 2026	410.99	429.20	408.22	419.98	419.43	2.70%	45,727,401
May 19, 2026	428.22	428.51	400.22	408.93	408.40	-4.57%	47,467,335
May 18, 2026	427.86	440.91	423.57	428.51	427.96	-1.66%	40,969,235
May 15, 2026	440.71	449.77	418.77	435.75	435.19	-1.27%	49,848,637
May 14, 2026	458.21	466.93	433.50	441.36	440.79	-1.76%	53,520,599
May 13, 2026	417.94	450.56	415.84	449.28	448.70	6.16%	59,323,431
May 12, 2026	410.71	428.39	407.79	423.23	422.68	5.11%	73,496,233
May 11, 2026	395.71	407.14	375.18	402.64	402.12	2.18%	81,350,723
May 8, 2026	395.00	400.71	390.34	394.05	393.54	-2.10%	41,720,685
May 7, 2026	374.18	403.57	366.43	402.50	401.98	7.85%	74,750,241
May 6, 2026	385.64	387.56	369.29	373.20	372.72	-0.63%	58,930,563
Apr 30, 2026	392.14	392.14	370.00	375.56	375.08	-2.09%	42,293,705
Apr 29, 2026	377.86	392.50	375.71	383.57	383.07	0.29%	38,590,355
Apr 28, 2026	383.81	391.43	369.29	382.47	381.98	-0.47%	50,113,363
Apr 27, 2026	392.43	395.00	382.04	384.29	383.79	0.14%	65,531,479
Apr 24, 2026	394.83	404.76	377.15	383.76	383.27	-11.67%	127,941,953
Apr 23, 2026	442.14	448.43	429.28	434.49	433.92	-2.32%	56,248,513
Apr 22, 2026	406.43	446.61	405.74	444.79	444.22	7.64%	60,682,495
Apr 21, 2026	412.86	416.42	404.29	413.21	412.68	-0.77%	40,256,117
Apr 20, 2026	420.71	426.40	412.14	416.43	415.89	-1.02%	47,950,853
Apr 17, 2026	392.86	421.41	387.16	420.71	420.17	9.58%	58,267,257
Apr 16, 2026	355.00	385.66	354.29	383.93	383.43	8.15%	58,604,475
Apr 15, 2026	375.01	381.43	350.01	354.99	354.53	-4.43%	64,490,383
Apr 14, 2026	373.53	384.93	367.86	371.43	370.95	1.42%	54,283,305
Apr 13, 2026	370.00	372.86	357.15	366.23	365.75	-1.87%	52,515,819
Apr 10, 2026	352.14	377.14	346.43	373.21	372.73	6.63%	62,278,145
Apr 9, 2026	350.93	355.57	348.57	350.00	349.55	-2.29%	41,778,239
Apr 8, 2026	339.36	358.57	335.06	358.21	357.75	9.33%	65,715,789
Apr 7, 2026	321.43	334.29	315.14	327.64	327.22	0.75%	39,784,373
Apr 3, 2026	326.43	335.00	324.32	325.21	324.79	1.75%	47,090,385
Apr 2, 2026	323.65	329.27	316.29	319.64	319.22	-2.85%	30,538,913