Everyday People Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	0.46	0.46	0.41	0.43	0.43	-6.52%	72,976
Mar 2, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	16,608
Feb 27, 2026	0.45	0.45	0.45	0.45	0.45	-2.17%	2,500
Feb 26, 2026	0.46	0.47	0.46	0.46	0.46	10.84%	94,600
Feb 25, 2026	0.41	0.44	0.40	0.42	0.42	1.22%	274,161
Feb 24, 2026	0.45	0.46	0.41	0.41	0.41	-9.89%	112,020
Feb 23, 2026	0.48	0.48	0.46	0.46	0.46	-6.19%	25,850
Feb 20, 2026	0.53	0.53	0.48	0.49	0.49	-10.19%	96,140
Feb 19, 2026	0.53	0.58	0.53	0.54	0.54	1.89%	170,063
Feb 18, 2026	0.50	0.55	0.50	0.53	0.53	3.92%	59,109
Feb 17, 2026	0.50	0.51	0.48	0.51	0.51	-	49,929
Feb 13, 2026	0.49	0.51	0.45	0.51	0.51	8.51%	351,400
Feb 12, 2026	0.57	0.57	0.47	0.47	0.47	-14.55%	176,500
Feb 11, 2026	0.55	0.56	0.49	0.55	0.55	1.85%	304,985
Feb 10, 2026	0.58	0.58	0.45	0.54	0.54	-8.47%	144,782
Feb 9, 2026	0.60	0.60	0.59	0.59	0.59	-	12,500
Feb 6, 2026	0.57	0.59	0.57	0.59	0.59	5.36%	40,001
Feb 5, 2026	0.58	0.58	0.56	0.56	0.56	-5.08%	38,681
Feb 4, 2026	0.60	0.60	0.59	0.59	0.59	-	9,150
Feb 3, 2026	0.59	0.60	0.59	0.59	0.59	-	34,500
Feb 2, 2026	0.60	0.60	0.59	0.59	0.59	-	93,250
Jan 30, 2026	0.59	0.60	0.58	0.59	0.59	3.51%	733,229
Jan 29, 2026	0.61	0.61	0.57	0.57	0.57	-5.00%	106,500
Jan 28, 2026	0.59	0.65	0.57	0.60	0.60	1.69%	110,500
Jan 27, 2026	0.59	0.59	0.59	0.59	0.59	5.36%	500
Jan 26, 2026	0.60	0.60	0.55	0.56	0.56	-1.75%	55,050
Jan 23, 2026	0.58	0.60	0.57	0.57	0.57	-9.52%	24,423
Jan 22, 2026	0.62	0.63	0.60	0.63	0.63	5.00%	16,000
Jan 21, 2026	0.60	0.60	0.56	0.60	0.60	-	37,110
Jan 20, 2026	0.60	0.60	0.60	0.60	0.60	-	2,000
Jan 19, 2026	0.60	0.60	0.60	0.60	0.60	-	612
Jan 16, 2026	0.66	0.66	0.59	0.60	0.60	-7.69%	51,520
Jan 15, 2026	0.64	0.65	0.62	0.65	0.65	-	15,500
Jan 14, 2026	0.68	0.68	0.62	0.65	0.65	-5.80%	32,000
Jan 13, 2026	0.70	0.70	0.62	0.69	0.69	2.99%	12,537
Jan 12, 2026	0.70	0.70	0.67	0.67	0.67	-4.29%	20,000
Jan 9, 2026	0.69	0.70	0.68	0.70	0.70	4.48%	21,600
Jan 8, 2026	0.70	0.72	0.67	0.67	0.67	-	61,500
Jan 7, 2026	0.61	0.70	0.61	0.67	0.67	13.56%	104,500
Jan 6, 2026	0.56	0.61	0.56	0.59	0.59	9.26%	123,516
Jan 5, 2026	0.60	0.60	0.52	0.54	0.54	-10.00%	122,035
Jan 2, 2026	0.59	0.60	0.59	0.60	0.60	-	13,000
Dec 31, 2025	0.59	0.60	0.59	0.60	0.60	1.69%	10,000
Dec 30, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	8,500
Dec 29, 2025	0.60	0.60	0.59	0.60	0.60	1.69%	38,665
Dec 23, 2025	0.59	0.59	0.59	0.59	0.59	-1.67%	9,500
Dec 22, 2025	0.60	0.60	0.60	0.60	0.60	-	35,000
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