Etoiles Capital Group Co., Ltd (EFTY)
NASDAQ: EFTY · Real-Time Price · USD
11.82
+0.68 (6.10%)
At close: Sep 24, 2025, 4:00 PM EDT
11.98
+0.16 (1.34%)
After-hours: Sep 24, 2025, 7:57 PM EDT
Etoiles Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 11.00 | 12.28 | 11.00 | 11.82 | 11.82 | 6.10% | 390,432 |
| Sep 23, 2025 | 9.75 | 11.30 | 9.60 | 11.14 | 11.14 | 13.91% | 864,024 |
| Sep 22, 2025 | 8.96 | 9.81 | 8.80 | 9.78 | 9.78 | 8.43% | 562,293 |
| Sep 19, 2025 | 9.50 | 9.50 | 8.95 | 9.02 | 9.02 | -3.01% | 155,049 |
| Sep 18, 2025 | 8.67 | 9.43 | 8.64 | 9.30 | 9.30 | 6.65% | 734,753 |
| Sep 17, 2025 | 8.38 | 8.74 | 8.30 | 8.72 | 8.72 | 5.31% | 276,792 |
| Sep 16, 2025 | 8.81 | 9.04 | 8.16 | 8.28 | 8.28 | -3.38% | 662,046 |
| Sep 15, 2025 | 7.89 | 8.89 | 7.89 | 8.57 | 8.57 | 6.20% | 668,497 |
| Sep 12, 2025 | 7.56 | 8.28 | 7.20 | 8.07 | 8.07 | 2.41% | 823,953 |
| Sep 11, 2025 | 7.01 | 8.68 | 6.88 | 7.88 | 7.88 | 10.52% | 1,302,729 |
| Sep 10, 2025 | 7.25 | 7.45 | 7.01 | 7.13 | 7.13 | -1.66% | 136,740 |
| Sep 9, 2025 | 6.82 | 7.46 | 6.82 | 7.25 | 7.25 | 2.26% | 131,485 |
| Sep 8, 2025 | 6.71 | 7.10 | 6.55 | 7.09 | 7.09 | 5.66% | 157,396 |
| Sep 5, 2025 | 6.50 | 6.79 | 6.31 | 6.71 | 6.71 | 6.17% | 149,341 |
| Sep 4, 2025 | 6.79 | 6.80 | 5.80 | 6.32 | 6.32 | -4.82% | 277,859 |
| Sep 3, 2025 | 6.70 | 7.25 | 6.50 | 6.64 | 6.64 | -2.35% | 176,017 |
| Sep 2, 2025 | 6.62 | 7.38 | 6.55 | 6.80 | 6.80 | 0.44% | 219,962 |
| Aug 29, 2025 | 5.96 | 6.79 | 5.86 | 6.77 | 6.77 | 18.56% | 142,132 |
| Aug 28, 2025 | 6.88 | 7.49 | 4.10 | 5.71 | 5.71 | -15.66% | 485,413 |
| Aug 27, 2025 | 7.45 | 7.95 | 6.49 | 6.77 | 6.77 | -6.62% | 286,769 |
| Aug 26, 2025 | 7.95 | 8.49 | 7.00 | 7.25 | 7.25 | -6.33% | 482,114 |
| Aug 25, 2025 | 6.98 | 7.99 | 6.96 | 7.74 | 7.74 | 10.89% | 237,491 |
| Aug 22, 2025 | 7.12 | 7.29 | 6.89 | 6.98 | 6.98 | -0.99% | 147,091 |
| Aug 21, 2025 | 6.69 | 7.09 | 6.60 | 7.05 | 7.05 | 6.82% | 233,093 |
| Aug 20, 2025 | 6.55 | 6.82 | 6.30 | 6.60 | 6.60 | - | 176,938 |
| Aug 19, 2025 | 6.45 | 6.79 | 6.45 | 6.60 | 6.60 | 3.61% | 420,589 |
| Aug 18, 2025 | 6.05 | 6.58 | 5.85 | 6.37 | 6.37 | 0.31% | 506,688 |
| Aug 15, 2025 | 5.48 | 6.35 | 5.48 | 6.35 | 6.35 | 15.88% | 895,604 |
| Aug 14, 2025 | 5.43 | 5.69 | 5.21 | 5.48 | 5.48 | -3.69% | 535,294 |
| Aug 13, 2025 | 5.08 | 5.70 | 4.92 | 5.69 | 5.69 | 13.80% | 1,161,955 |
| Aug 12, 2025 | 4.70 | 5.10 | 4.70 | 5.00 | 5.00 | 5.26% | 1,200,005 |
| Aug 11, 2025 | 4.79 | 4.94 | 4.67 | 4.75 | 4.75 | -2.66% | 863,577 |