Everyday People Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 8, 2025	0.69	0.70	0.69	0.70	0.70	1.45%	35,529
Oct 7, 2025	0.68	0.69	0.68	0.69	0.69	2.99%	19,390
Oct 6, 2025	0.68	0.69	0.67	0.67	0.67	-1.47%	33,500
Oct 3, 2025	0.68	0.69	0.67	0.68	0.68	-	43,500
Oct 2, 2025	0.68	0.68	0.68	0.68	0.68	-	5,800
Oct 1, 2025	0.70	0.70	0.67	0.68	0.68	-4.23%	23,000
Sep 30, 2025	0.70	0.71	0.69	0.71	0.71	1.43%	5,500
Sep 29, 2025	0.70	0.70	0.69	0.70	0.70	-	104,500
Sep 26, 2025	0.65	0.70	0.64	0.70	0.70	7.69%	31,500
Sep 25, 2025	0.68	0.68	0.65	0.65	0.65	-2.99%	24,826
Sep 24, 2025	0.70	0.70	0.67	0.67	0.67	-2.90%	35,000
Sep 23, 2025	0.69	0.69	0.69	0.69	0.69	1.47%	1,021
Sep 22, 2025	0.70	0.70	0.68	0.68	0.68	-1.45%	16,540
Sep 19, 2025	0.72	0.72	0.69	0.69	0.69	-1.43%	36,500
Sep 18, 2025	0.74	0.74	0.69	0.70	0.70	-4.11%	101,500
Sep 17, 2025	0.73	0.75	0.70	0.73	0.73	10.61%	142,000
Sep 16, 2025	0.72	0.72	0.64	0.66	0.66	-5.71%	54,900
Sep 15, 2025	0.73	0.73	0.70	0.70	0.70	-	59,900
Sep 12, 2025	0.72	0.72	0.70	0.70	0.70	-2.78%	37,500
Sep 11, 2025	0.72	0.74	0.72	0.72	0.72	-1.37%	31,000
Sep 10, 2025	0.73	0.73	0.71	0.73	0.73	-	55,600
Sep 9, 2025	0.74	0.74	0.73	0.73	0.73	-	19,800
Sep 8, 2025	0.77	0.77	0.73	0.73	0.73	-2.67%	20,000
Sep 5, 2025	0.75	0.76	0.75	0.75	0.75	2.74%	54,500
Sep 4, 2025	0.75	0.75	0.73	0.73	0.73	-1.35%	20,500
Sep 3, 2025	0.76	0.76	0.74	0.74	0.74	-1.33%	59,400
Sep 2, 2025	0.78	0.79	0.75	0.75	0.75	-3.85%	90,200
Aug 29, 2025	0.77	0.79	0.73	0.78	0.78	4.00%	50,170
Aug 28, 2025	0.78	0.78	0.75	0.75	0.75	-3.85%	13,610
Aug 27, 2025	0.78	0.78	0.76	0.78	0.78	4.00%	11,267
Aug 26, 2025	0.76	0.77	0.75	0.75	0.75	-2.60%	43,500
Aug 25, 2025	0.76	0.78	0.75	0.77	0.77	-	67,200
Aug 22, 2025	0.77	0.78	0.77	0.77	0.77	-1.28%	34,500
Aug 21, 2025	0.76	0.80	0.75	0.78	0.78	6.85%	84,707
Aug 20, 2025	0.78	0.78	0.73	0.73	0.73	-6.41%	85,700
Aug 19, 2025	0.72	0.81	0.72	0.78	0.78	8.33%	277,080
Aug 18, 2025	0.71	0.72	0.69	0.72	0.72	-1.37%	43,393
Aug 15, 2025	0.69	0.73	0.69	0.73	0.73	5.80%	36,500
Aug 14, 2025	0.70	0.74	0.69	0.69	0.69	-1.43%	133,500
Aug 13, 2025	0.70	0.70	0.70	0.70	0.70	-1.41%	19,000
Aug 12, 2025	0.70	0.71	0.70	0.71	0.71	1.43%	22,000