Eoptolink Technology Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	510.00	518.21	499.01	501.81	-	-1.00%	18,995,814
Jul 6, 2026	526.00	530.00	502.00	506.89	506.89	-3.63%	43,168,986
Jul 3, 2026	510.00	551.77	505.88	526.00	526.00	3.34%	53,450,652
Jul 2, 2026	545.00	548.50	504.60	509.00	509.00	-11.56%	69,606,250
Jul 1, 2026	608.00	618.87	566.56	575.56	575.56	-5.18%	47,623,680
Jun 30, 2026	565.43	612.86	555.78	607.00	607.00	8.98%	58,442,370
Jun 29, 2026	556.00	576.00	524.22	556.96	556.96	-1.60%	51,813,860
Jun 26, 2026	598.00	598.00	550.00	566.00	566.00	-7.29%	61,773,290
Jun 25, 2026	560.00	610.80	550.06	610.49	610.49	9.94%	69,427,400
Jun 24, 2026	552.00	574.48	546.00	555.30	555.30	0.60%	40,564,320
Jun 23, 2026	575.00	587.00	540.00	552.00	552.00	-4.82%	44,439,840
Jun 22, 2026	584.10	591.00	560.00	579.97	579.97	-0.26%	45,511,422
Jun 18, 2026	552.66	588.00	551.18	581.48	581.48	4.23%	42,874,940
Jun 17, 2026	545.70	558.50	537.11	557.88	557.88	1.62%	38,954,810
Jun 16, 2026	541.51	561.77	535.01	549.00	549.00	1.57%	40,570,010
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