EDAP(EDAP)
EDAP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $4.26 | $4.47 | $4.26 | $4.30 | 28,202 |
| 5/21/2026 | $4.34 | $4.46 | $4.25 | $4.33 | 26,700 |
| 5/20/2026 | $4.25 | $4.50 | $4.25 | $4.25 | 37,100 |
| 5/19/2026 | $4.35 | $4.50 | $4.23 | $4.32 | 29,100 |
| 5/18/2026 | $4.15 | $4.49 | $4.15 | $4.42 | 32,711 |
| 5/15/2026 | $4.11 | $4.28 | $4.11 | $4.17 | 33,733 |
| 5/14/2026 | $4.26 | $4.35 | $4.10 | $4.13 | 18,847 |
| 5/13/2026 | $4.07 | $4.30 | $3.89 | $4.16 | 15,300 |
| 5/12/2026 | $4.18 | $4.18 | $3.97 | $4.08 | 34,400 |
| 5/11/2026 | $4.07 | $4.28 | $4.01 | $4.17 | 51,000 |
| 5/8/2026 | $4.19 | $4.26 | $4.05 | $4.13 | 65,100 |
| 5/7/2026 | $3.51 | $4.25 | $3.51 | $4.16 | 210,739 |
| 5/6/2026 | $3.48 | $3.72 | $3.42 | $3.60 | 23,500 |
| 5/5/2026 | $3.49 | $3.55 | $3.39 | $3.45 | 13,900 |
| 5/4/2026 | $3.42 | $3.45 | $3.21 | $3.34 | 54,608 |
| 5/1/2026 | $3.35 | $3.60 | $3.32 | $3.47 | 19,249 |
| 4/30/2026 | $3.31 | $3.36 | $3.25 | $3.32 | 26,500 |
| 4/29/2026 | $3.30 | $3.45 | $3.30 | $3.31 | 10,745 |
| 4/28/2026 | $3.18 | $3.33 | $3.15 | $3.28 | 36,300 |
| 4/27/2026 | $3.22 | $3.30 | $3.15 | $3.22 | 23,846 |
| 4/24/2026 | $3.32 | $3.35 | $3.21 | $3.22 | 6,300 |
| 4/23/2026 | $3.36 | $3.45 | $3.15 | $3.29 | 15,300 |
| 4/22/2026 | $3.43 | $3.45 | $3.12 | $3.37 | 19,700 |
| 4/21/2026 | $3.43 | $3.52 | $3.17 | $3.44 | 13,900 |
| 4/20/2026 | $3.40 | $3.63 | $3.34 | $3.42 | 18,518 |
| 4/17/2026 | $3.40 | $3.51 | $3.40 | $3.49 | 50,300 |
| 4/16/2026 | $3.54 | $3.70 | $3.50 | $3.59 | 60,400 |
| 4/15/2026 | $3.37 | $3.57 | $3.37 | $3.52 | 27,447 |
| 4/14/2026 | $3.27 | $3.40 | $3.12 | $3.37 | 36,200 |
| 4/13/2026 | $3.36 | $3.38 | $3.26 | $3.33 | 3,608 |
| 4/10/2026 | $3.37 | $3.38 | $3.25 | $3.30 | 17,526 |
| 4/9/2026 | $3.56 | $3.56 | $3.26 | $3.36 | 17,320 |
| 4/8/2026 | $3.38 | $3.64 | $3.29 | $3.37 | 7,736 |
| 4/7/2026 | $3.46 | $3.61 | $3.39 | $3.40 | 29,400 |
| 4/6/2026 | $3.28 | $3.56 | $3.28 | $3.46 | 34,125 |
| 4/2/2026 | $3.41 | $3.52 | $3.19 | $3.39 | 51,032 |
| 4/1/2026 | $3.68 | $3.77 | $3.42 | $3.53 | 32,900 |
| 3/31/2026 | $3.60 | $3.77 | $3.60 | $3.72 | 17,100 |
| 3/30/2026 | $3.70 | $3.70 | $3.45 | $3.62 | 58,944 |
| 3/27/2026 | $3.80 | $3.80 | $3.55 | $3.73 | 35,300 |
| 3/26/2026 | $3.93 | $3.98 | $3.66 | $3.77 | 61,635 |
| 3/25/2026 | $3.10 | $4.00 | $3.10 | $3.71 | 75,000 |
| 3/24/2026 | $3.65 | $4.01 | $3.65 | $3.91 | 43,200 |
| 3/23/2026 | $3.52 | $3.73 | $3.37 | $3.73 | 27,700 |
| 3/20/2026 | $3.77 | $3.87 | $3.51 | $3.61 | 36,300 |
| 3/19/2026 | $4.02 | $4.02 | $3.77 | $3.80 | 6,900 |
| 3/18/2026 | $4.01 | $4.05 | $3.81 | $3.92 | 65,100 |
| 3/17/2026 | $4.06 | $4.18 | $4.05 | $4.06 | 15,900 |
| 3/16/2026 | $4.02 | $4.05 | $3.93 | $3.96 | 9,108 |
| 3/13/2026 | $4.02 | $4.13 | $3.91 | $3.92 | 8,019 |
| 3/12/2026 | $4.05 | $4.18 | $3.82 | $4.03 | 56,300 |
| 3/11/2026 | $4.21 | $4.41 | $3.50 | $4.14 | 136,601 |
| 3/10/2026 | $4.08 | $4.39 | $4.03 | $4.39 | 53,000 |
| 3/9/2026 | $4.01 | $4.34 | $4.00 | $4.19 | 25,300 |
| 3/6/2026 | $4.26 | $4.39 | $3.99 | $4.13 | 7,434 |
| 3/5/2026 | $4.27 | $4.30 | $4.06 | $4.25 | 20,441 |
| 3/4/2026 | $3.97 | $4.27 | $3.88 | $4.25 | 22,803 |
| 3/3/2026 | $4.01 | $4.01 | $3.66 | $3.99 | 56,800 |
| 3/2/2026 | $4.22 | $4.28 | $3.74 | $4.10 | 76,902 |
| 2/27/2026 | $4.42 | $4.44 | $4.26 | $4.37 | 94,200 |
| 2/26/2026 | $4.50 | $4.60 | $4.26 | $4.43 | 59,700 |
| 2/25/2026 | $4.60 | $4.77 | $4.55 | $4.59 | 94,000 |
| 2/24/2026 | $4.56 | $4.79 | $4.43 | $4.47 | 55,400 |
| 2/23/2026 | $4.69 | $4.72 | $4.33 | $4.52 | 31,400 |