Everyday People Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	0.60	0.61	0.59	0.60	0.60	-	122,300
Jun 22, 2026	0.60	0.60	0.60	0.60	0.60	3.45%	38,500
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