Everyday People Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.42	0.42	0.39	0.39	0.39	-4.88%	143,353
Sep 3, 2026	0.44	0.44	0.41	0.41	0.41	-2.38%	95,500
Sep 2, 2026	0.44	0.44	0.42	0.42	0.42	-	100,000
Sep 1, 2026	0.45	0.45	0.42	0.42	0.42	-6.67%	63,000
Aug 31, 2026	0.45	0.45	0.45	0.45	0.45	2.27%	1,000
Aug 28, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	6,500
Aug 27, 2026	0.45	0.45	0.44	0.45	0.45	-	84,500
Aug 26, 2026	0.47	0.47	0.45	0.45	0.45	-4.26%	4,500
Aug 25, 2026	0.47	0.47	0.47	0.47	0.47	4.44%	21,689
Aug 24, 2026	0.48	0.48	0.45	0.45	0.45	-6.25%	8,300
Aug 21, 2026	0.48	0.48	0.48	0.48	0.48	-	665
Aug 20, 2026	0.48	0.48	0.48	0.48	0.48	-	500
Aug 19, 2026	0.48	0.48	0.48	0.48	0.48	6.67%	15,300
Aug 18, 2026	0.48	0.48	0.45	0.45	0.45	-5.26%	1,500
Aug 17, 2026	0.48	0.48	0.48	0.48	0.48	3.26%	500
Aug 14, 2026	0.46	0.46	0.46	0.46	0.46	4.55%	1,000
Aug 13, 2026	0.46	0.46	0.44	0.44	0.44	-4.35%	79,000
Aug 12, 2026	0.49	0.49	0.43	0.46	0.46	2.22%	86,500
Aug 11, 2026	0.50	0.50	0.45	0.45	0.45	-1.10%	53,000
Aug 10, 2026	0.50	0.50	0.46	0.46	0.46	-1.09%	7,086
Aug 7, 2026	0.49	0.49	0.45	0.46	0.46	-5.15%	268,500
Aug 5, 2026	0.50	0.50	0.49	0.49	0.49	1.04%	5,000
Aug 4, 2026	0.48	0.48	0.48	0.48	0.48	-7.69%	4,265
Jul 31, 2026	0.49	0.52	0.48	0.52	0.52	10.64%	42,000
Jul 30, 2026	0.53	0.53	0.44	0.47	0.47	-6.00%	63,000
Jul 29, 2026	0.51	0.51	0.50	0.50	0.50	-	9,000
Jul 28, 2026	0.51	0.52	0.46	0.50	0.50	-10.71%	69,500
Jul 27, 2026	0.57	0.57	0.53	0.56	0.56	-5.08%	7,500
Jul 24, 2026	0.64	0.65	0.59	0.59	0.59	-4.84%	56,500
Jul 23, 2026	0.65	0.65	0.58	0.62	0.62	-6.06%	308,403
Jul 22, 2026	0.66	0.68	0.61	0.66	0.66	-5.71%	591,000
Jul 21, 2026	0.66	0.70	0.66	0.70	0.70	6.06%	45,000
Jul 20, 2026	0.66	0.69	0.66	0.66	0.66	3.13%	48,000
Jul 17, 2026	0.63	0.65	0.63	0.64	0.64	-	35,618
Jul 16, 2026	0.62	0.66	0.62	0.64	0.64	1.59%	28,400
Jul 15, 2026	0.63	0.66	0.63	0.63	0.63	3.28%	9,500
Jul 14, 2026	0.61	0.62	0.61	0.61	0.61	-3.17%	40,005
Jul 13, 2026	0.59	0.65	0.59	0.63	0.63	1.61%	302,025
Jul 10, 2026	0.59	0.62	0.59	0.62	0.62	-	398,500
Jul 9, 2026	0.62	0.62	0.62	0.62	0.62	-	4,500
Jul 8, 2026	0.58	0.62	0.58	0.62	0.62	5.08%	21,300
Jul 7, 2026	0.60	0.60	0.59	0.59	0.59	-4.84%	20,500
Jul 6, 2026	0.59	0.62	0.58	0.62	0.62	3.33%	156,035
Jul 3, 2026	0.63	0.65	0.59	0.60	0.60	-	45,000
Jul 2, 2026	0.58	0.60	0.58	0.60	0.60	-	31,732
Jun 30, 2026	0.58	0.60	0.58	0.60	0.60	-	40,255
Jun 29, 2026	0.62	0.62	0.58	0.60	0.60	1.69%	108,002
Jun 26, 2026	0.64	0.64	0.58	0.59	0.59	-	81,750
Jun 25, 2026	0.61	0.65	0.59	0.59	0.59	1.72%	57,450
Jun 24, 2026	0.62	0.62	0.58	0.58	0.58	-3.33%	76,100