Everyday People Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	0.49	0.55	0.49	0.52	0.52	7.22%	71,560
Apr 20, 2026	0.47	0.49	0.47	0.49	0.49	3.19%	26,500
Apr 17, 2026	0.46	0.47	0.45	0.47	0.47	2.17%	30,500
Apr 16, 2026	0.46	0.46	0.43	0.46	0.46	4.55%	24,000
Apr 15, 2026	0.44	0.44	0.44	0.44	0.44	3.53%	12,300
Apr 14, 2026	0.43	0.44	0.43	0.43	0.43	-3.41%	10,000
Apr 13, 2026	0.47	0.47	0.44	0.44	0.44	-	4,006
Apr 10, 2026	0.47	0.47	0.44	0.44	0.44	-1.12%	7,500
Apr 9, 2026	0.45	0.45	0.43	0.45	0.45	-1.11%	45,000
Apr 8, 2026	0.47	0.47	0.45	0.45	0.45	-1.10%	2,500
Apr 7, 2026	0.47	0.47	0.46	0.46	0.46	-3.19%	25,004
Apr 6, 2026	0.47	0.47	0.47	0.47	0.47	-	503
Apr 2, 2026	0.47	0.47	0.47	0.47	0.47	-1.05%	500
Apr 1, 2026	0.48	0.48	0.48	0.48	0.48	1.06%	500
Mar 31, 2026	0.47	0.47	0.47	0.47	0.47	2.17%	4,000
Mar 30, 2026	0.47	0.48	0.46	0.46	0.46	2.22%	80,500
Mar 27, 2026	0.42	0.45	0.42	0.45	0.45	-	41,100
Mar 26, 2026	0.46	0.47	0.45	0.45	0.45	-	201,500
Mar 25, 2026	0.39	0.45	0.39	0.45	0.45	9.76%	116,000
Mar 24, 2026	0.42	0.42	0.40	0.41	0.41	-4.65%	60,098
Mar 23, 2026	0.43	0.43	0.43	0.43	0.43	3.61%	505
Mar 20, 2026	0.44	0.44	0.40	0.42	0.42	-3.49%	16,480
Mar 19, 2026	0.43	0.43	0.43	0.43	0.43	-2.27%	6,150
Mar 18, 2026	0.43	0.44	0.43	0.44	0.44	-	11,000
Mar 17, 2026	0.48	0.48	0.44	0.44	0.44	-8.33%	81,553
Mar 16, 2026	0.43	0.48	0.43	0.48	0.48	9.09%	121,000
Mar 13, 2026	0.43	0.44	0.43	0.44	0.44	3.53%	31,003
Mar 12, 2026	0.45	0.45	0.42	0.43	0.43	-7.61%	115,500
Mar 11, 2026	0.38	0.46	0.37	0.46	0.46	15.00%	175,231
Mar 10, 2026	0.41	0.41	0.40	0.40	0.40	-	20,242
Mar 9, 2026	0.40	0.40	0.36	0.40	0.40	-2.44%	134,750
Mar 6, 2026	0.42	0.42	0.41	0.41	0.41	2.50%	1,000
Mar 5, 2026	0.43	0.44	0.40	0.40	0.40	-6.98%	134,951
Mar 4, 2026	0.44	0.44	0.43	0.43	0.43	-	26,000
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