Everyday People Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	0.57	0.59	0.57	0.58	0.58	5.45%	230,000
Jun 18, 2026	0.56	0.56	0.55	0.55	0.55	-3.51%	91,911
Jun 17, 2026	0.57	0.57	0.57	0.57	0.57	1.79%	500
Jun 16, 2026	0.60	0.60	0.56	0.56	0.56	-6.67%	93,946
Jun 15, 2026	0.57	0.62	0.57	0.60	0.60	9.09%	92,254
Jun 12, 2026	0.58	0.58	0.55	0.55	0.55	1.85%	9,517
Jun 11, 2026	0.58	0.58	0.54	0.54	0.54	-3.57%	20,850
Jun 10, 2026	0.59	0.59	0.56	0.56	0.56	-3.45%	72,000
Jun 9, 2026	0.60	0.60	0.55	0.58	0.58	-	44,000
Jun 8, 2026	0.59	0.60	0.57	0.58	0.58	-	132,500
Jun 5, 2026	0.58	0.58	0.58	0.58	0.58	-	513
Jun 4, 2026	0.58	0.58	0.58	0.58	0.58	-	500
Jun 3, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	64,200
Jun 2, 2026	0.60	0.60	0.59	0.59	0.59	-	10,000
Jun 1, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	10,235
May 29, 2026	0.57	0.60	0.57	0.60	0.60	-	61,495
May 28, 2026	0.60	0.60	0.60	0.60	0.60	-	15,000
May 27, 2026	0.60	0.60	0.60	0.60	0.60	-	34,185
May 25, 2026	0.61	0.61	0.58	0.60	0.60	-4.76%	88,600
May 22, 2026	0.60	0.63	0.60	0.63	0.63	5.00%	34,000
May 21, 2026	0.58	0.60	0.57	0.60	0.60	-1.64%	16,000
May 20, 2026	0.59	0.61	0.59	0.61	0.61	1.67%	32,600
May 19, 2026	0.60	0.61	0.60	0.60	0.60	-	44,001
May 15, 2026	0.60	0.62	0.60	0.60	0.60	-	94,920
May 14, 2026	0.63	0.63	0.59	0.60	0.60	-6.25%	123,200
May 13, 2026	0.64	0.64	0.64	0.64	0.64	1.59%	500
May 12, 2026	0.62	0.64	0.62	0.63	0.63	-1.56%	41,500
May 11, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	25,000
May 8, 2026	0.65	0.66	0.64	0.65	0.65	-	10,500
May 7, 2026	0.64	0.65	0.64	0.65	0.65	-	10,500
May 6, 2026	0.65	0.65	0.64	0.65	0.65	-	5,000
May 5, 2026	0.62	0.68	0.62	0.65	0.65	3.17%	53,000
May 4, 2026	0.63	0.67	0.62	0.63	0.63	-	77,068
May 1, 2026	0.65	0.65	0.63	0.63	0.63	-4.55%	15,000
Apr 30, 2026	0.68	0.68	0.63	0.66	0.66	-4.35%	16,445
Apr 29, 2026	0.74	0.79	0.69	0.69	0.69	-2.82%	168,478
Apr 28, 2026	0.64	0.75	0.64	0.71	0.71	9.23%	140,107
Apr 27, 2026	0.64	0.66	0.63	0.65	0.65	-	86,922
Apr 24, 2026	0.64	0.69	0.64	0.65	0.65	6.56%	40,730
Apr 23, 2026	0.55	0.61	0.55	0.61	0.61	12.96%	248,722
Apr 22, 2026	0.51	0.56	0.51	0.54	0.54	3.85%	59,940
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