Everyday People Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.62	0.62	0.59	0.60	0.60	1.69%	29,500
Dec 18, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	52,600
Dec 17, 2025	0.62	0.62	0.60	0.60	0.60	-3.23%	22,164
Dec 16, 2025	0.66	0.66	0.62	0.62	0.62	-1.59%	59,002
Dec 15, 2025	0.64	0.64	0.63	0.63	0.63	-1.56%	4,501
Dec 12, 2025	0.64	0.68	0.64	0.64	0.64	3.23%	86,500
Dec 11, 2025	0.68	0.68	0.62	0.62	0.62	-8.82%	45,363
Dec 10, 2025	0.68	0.68	0.68	0.68	0.68	3.03%	1,970
Dec 9, 2025	0.67	0.67	0.63	0.66	0.66	-1.49%	71,117
Dec 8, 2025	0.68	0.68	0.67	0.67	0.67	-	20,500
Dec 5, 2025	0.68	0.68	0.67	0.67	0.67	-	8,500
Dec 4, 2025	0.69	0.69	0.67	0.67	0.67	-1.47%	15,500
Dec 3, 2025	0.66	0.68	0.66	0.68	0.68	-	122,000
Dec 2, 2025	0.68	0.68	0.68	0.68	0.68	-	37,000
Dec 1, 2025	0.68	0.69	0.68	0.68	0.68	-	5,000
Nov 28, 2025	0.70	0.70	0.68	0.68	0.68	-1.45%	5,900
Nov 27, 2025	0.69	0.69	0.69	0.69	0.69	2.99%	5,000
Nov 26, 2025	0.71	0.71	0.67	0.67	0.67	-2.90%	90,300
Nov 25, 2025	0.70	0.70	0.69	0.69	0.69	-	32,800
Nov 24, 2025	0.70	0.72	0.69	0.69	0.69	-	53,457
Nov 21, 2025	0.70	0.70	0.69	0.69	0.69	-1.43%	18,000
Nov 20, 2025	0.71	0.71	0.69	0.70	0.70	1.45%	24,380
Nov 19, 2025	0.69	0.69	0.69	0.69	0.69	-1.43%	9,015
Nov 18, 2025	0.70	0.70	0.70	0.70	0.70	-	3,000
Nov 17, 2025	0.71	0.71	0.70	0.70	0.70	-1.41%	18,511
Nov 14, 2025	0.71	0.71	0.70	0.71	0.71	-1.39%	8,645
Nov 13, 2025	0.72	0.72	0.72	0.72	0.72	-4.00%	19,017
Nov 12, 2025	0.72	0.76	0.70	0.75	0.75	4.17%	21,000
Nov 11, 2025	0.72	0.72	0.72	0.72	0.72	-	2,500
Nov 10, 2025	0.70	0.72	0.70	0.72	0.72	4.35%	12,790
Nov 7, 2025	0.70	0.70	0.68	0.69	0.69	-2.82%	20,225
Nov 6, 2025	0.70	0.71	0.70	0.71	0.71	1.43%	16,000
Nov 5, 2025	0.71	0.71	0.70	0.70	0.70	-1.41%	19,000
Nov 4, 2025	0.71	0.71	0.71	0.71	0.71	-2.74%	23,688
Nov 3, 2025	0.73	0.73	0.73	0.73	0.73	4.29%	1,021
Oct 31, 2025	0.70	0.71	0.69	0.70	0.70	-	97,600
Oct 30, 2025	0.70	0.70	0.69	0.70	0.70	-	59,500
Oct 29, 2025	0.71	0.71	0.69	0.70	0.70	-	25,000
Oct 28, 2025	0.71	0.71	0.69	0.70	0.70	-1.41%	71,479
Oct 27, 2025	0.72	0.72	0.70	0.71	0.71	-1.39%	61,100
Oct 24, 2025	0.72	0.72	0.72	0.72	0.72	-	4,600
Oct 23, 2025	0.75	0.75	0.72	0.72	0.72	1.41%	47,500
Oct 22, 2025	0.74	0.74	0.71	0.71	0.71	-4.05%	172,394
Oct 21, 2025	0.75	0.75	0.73	0.74	0.74	-	24,000
Oct 20, 2025	0.70	0.74	0.70	0.74	0.74	5.71%	37,000
Oct 16, 2025	0.71	0.73	0.70	0.70	0.70	-1.41%	58,404
Oct 15, 2025	0.70	0.72	0.70	0.71	0.71	2.90%	58,500
Oct 14, 2025	0.70	0.70	0.68	0.69	0.69	-	31,564
Oct 10, 2025	0.70	0.70	0.69	0.69	0.69	-2.82%	35,500
Oct 9, 2025	0.70	0.74	0.70	0.71	0.71	1.43%	62,339