EDSA(EDSA)
EDSA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $10.52 | $11.29 | $10.22 | $10.87 | 211,963 |
| 5/20/2026 | $12.00 | $12.73 | $10.66 | $10.93 | 398,400 |
| 5/19/2026 | $9.67 | $12.50 | $9.48 | $11.95 | 1.07M |
| 5/18/2026 | $12.88 | $13.30 | $8.69 | $9.00 | 706,200 |
| 5/15/2026 | $14.61 | $14.95 | $12.80 | $13.05 | 168,900 |
| 5/14/2026 | $15.17 | $15.21 | $14.00 | $14.61 | 132,226 |
| 5/13/2026 | $13.69 | $15.45 | $13.50 | $15.24 | 271,925 |
| 5/12/2026 | $15.05 | $16.10 | $12.66 | $13.27 | 454,800 |
| 5/11/2026 | $16.64 | $17.14 | $15.15 | $15.28 | 273,121 |
| 5/8/2026 | $17.29 | $17.81 | $16.30 | $16.30 | 292,122 |
| 5/7/2026 | $15.08 | $17.65 | $15.01 | $17.43 | 483,400 |
| 5/6/2026 | $15.08 | $15.08 | $13.45 | $14.99 | 375,400 |
| 5/5/2026 | $16.09 | $16.50 | $15.45 | $15.46 | 299,848 |
| 5/4/2026 | $17.41 | $18.99 | $15.62 | $16.11 | 568,300 |
| 5/1/2026 | $19.22 | $20.32 | $17.11 | $17.59 | 722,423 |
| 4/30/2026 | $16.20 | $18.72 | $14.75 | $18.27 | 936,200 |
| 4/29/2026 | $14.54 | $18.18 | $13.65 | $15.90 | 2.25M |
| 4/28/2026 | $10.40 | $15.50 | $10.01 | $14.26 | 4.05M |
| 4/27/2026 | $7.38 | $11.87 | $7.35 | $11.17 | 9.08M |
| 4/24/2026 | $6.89 | $7.30 | $6.69 | $7.26 | 78,161 |
| 4/23/2026 | $7.08 | $7.58 | $6.63 | $6.78 | 171,636 |
| 4/22/2026 | $7.37 | $7.90 | $7.01 | $7.03 | 211,019 |
| 4/21/2026 | $6.80 | $7.70 | $6.74 | $7.65 | 299,100 |
| 4/20/2026 | $6.03 | $7.07 | $5.94 | $6.75 | 425,100 |
| 4/17/2026 | $5.22 | $5.97 | $5.18 | $5.93 | 259,631 |
| 4/16/2026 | $5.35 | $5.76 | $5.06 | $5.14 | 207,937 |
| 4/15/2026 | $5.23 | $5.41 | $5.22 | $5.36 | 130,400 |
| 4/14/2026 | $5.75 | $6.03 | $5.11 | $5.22 | 420,638 |
| 4/13/2026 | $5.54 | $6.40 | $5.54 | $5.90 | 299,500 |
| 4/10/2026 | $5.99 | $6.18 | $5.51 | $5.52 | 217,420 |
| 4/9/2026 | $5.86 | $6.25 | $5.70 | $5.92 | 173,016 |
| 4/8/2026 | $6.05 | $6.58 | $5.83 | $5.96 | 173,700 |
| 4/7/2026 | $5.82 | $6.15 | $5.70 | $6.05 | 162,900 |
| 4/6/2026 | $6.18 | $6.35 | $5.80 | $5.82 | 182,907 |
| 4/2/2026 | $5.43 | $6.33 | $5.29 | $6.14 | 418,100 |
| 4/1/2026 | $5.41 | $6.19 | $5.27 | $5.55 | 523,343 |
| 3/31/2026 | $5.24 | $5.61 | $5.02 | $5.23 | 224,800 |
| 3/30/2026 | $5.61 | $5.74 | $5.06 | $5.33 | 252,221 |
| 3/27/2026 | $5.74 | $6.12 | $5.60 | $5.82 | 224,700 |
| 3/26/2026 | $6.42 | $6.46 | $5.21 | $5.86 | 801,941 |
| 3/25/2026 | $6.76 | $6.95 | $6.12 | $6.57 | 525,714 |
| 3/24/2026 | $7.53 | $7.66 | $6.78 | $7.02 | 507,800 |
| 3/23/2026 | $7.70 | $8.10 | $6.73 | $7.78 | 1.06M |
| 3/20/2026 | $7.12 | $9.37 | $6.66 | $7.35 | 2.47M |
| 3/19/2026 | $7.48 | $7.48 | $6.75 | $7.23 | 569,437 |
| 3/18/2026 | $7.18 | $7.69 | $6.70 | $7.69 | 1.62M |
| 3/17/2026 | $5.27 | $8.13 | $5.26 | $7.00 | 9.24M |
| 3/16/2026 | $5.61 | $5.65 | $4.85 | $5.12 | 806,716 |
| 3/13/2026 | $6.37 | $6.71 | $5.85 | $5.96 | 620,304 |
| 3/12/2026 | $6.59 | $6.69 | $5.89 | $6.38 | 632,300 |
| 3/11/2026 | $6.67 | $7.30 | $6.35 | $6.62 | 1.19M |
| 3/10/2026 | $6.98 | $7.60 | $6.21 | $6.90 | 1.87M |
| 3/9/2026 | $6.30 | $8.74 | $6.30 | $7.14 | 6.17M |
| 3/6/2026 | $3.64 | $7.43 | $3.55 | $6.52 | 32.19M |
| 3/5/2026 | $4.35 | $4.53 | $3.61 | $3.61 | 1.71M |
| 3/4/2026 | $4.57 | $5.40 | $3.97 | $4.27 | 5.37M |
| 3/3/2026 | $2.50 | $4.35 | $2.42 | $4.35 | 29.95M |
| 3/2/2026 | $2.01 | $2.60 | $2.00 | $2.28 | 5.14M |
| 2/27/2026 | $1.57 | $2.58 | $1.51 | $2.20 | 43.24M |
| 2/26/2026 | $1.42 | $1.67 | $1.40 | $1.55 | 8.05M |
| 2/25/2026 | $1.40 | $1.42 | $1.20 | $1.36 | 4.16M |
| 2/24/2026 | $1.00 | $1.78 | $0.91 | $1.51 | 97.98M |
| 2/23/2026 | $0.77 | $0.93 | $0.76 | $0.90 | 360,100 |