EDVR(EDVR)
EDVR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $19.60 | $19.60 | $19.60 | $19.60 | 5,662 |
| 7/9/2026 | $19.51 | $19.60 | $19.50 | $19.60 | 9,000 |
| 7/8/2026 | $19.59 | $19.59 | $19.59 | $19.59 | 301 |
| 7/7/2026 | $19.59 | $19.59 | $19.59 | $19.59 | 100 |
| 7/6/2026 | $19.54 | $19.54 | $19.54 | $19.54 | 301 |
| 7/2/2026 | $19.54 | $19.54 | $19.54 | $19.54 | 150 |
| 7/1/2026 | $19.54 | $19.54 | $19.54 | $19.54 | 200 |
| 6/30/2026 | $19.25 | $19.25 | $19.25 | $19.25 | 1,500 |
| 6/29/2026 | $19.25 | $19.25 | $19.25 | $19.25 | 1,099 |
| 6/26/2026 | $19.25 | $19.25 | $19.25 | $19.25 | 1,099 |
| 6/25/2026 | $19.25 | $19.25 | $19.25 | $19.25 | 1,099 |
| 6/24/2026 | $19.25 | $19.25 | $19.25 | $19.25 | 1,099 |
| 6/23/2026 | $19.25 | $19.25 | $19.25 | $19.25 | 1,099 |
| 6/22/2026 | $19.25 | $19.25 | $19.25 | $19.25 | 1,099 |
| 6/18/2026 | $19.25 | $19.25 | $19.25 | $19.25 | 1,099 |
| 6/17/2026 | $19.25 | $19.25 | $19.25 | $19.25 | 1,700 |
| 6/16/2026 | $19.10 | $19.25 | $19.10 | $19.25 | 300 |
| 6/15/2026 | $19.29 | $19.29 | $19.29 | $19.29 | 5,198 |
| 6/12/2026 | $18.63 | $18.63 | $18.40 | $18.63 | 5,800 |
| 6/11/2026 | $18.45 | $18.45 | $18.45 | $18.45 | 150 |
| 6/10/2026 | $18.50 | $18.50 | $17.51 | $18.45 | 1,200 |
| 6/9/2026 | $17.50 | $18.65 | $17.50 | $18.65 | 4,400 |
| 6/8/2026 | $17.75 | $17.75 | $17.75 | $17.75 | - |
| 6/5/2026 | $17.75 | $17.75 | $17.75 | $17.75 | 201 |
| 6/4/2026 | $17.75 | $17.75 | $17.75 | $17.75 | - |
| 6/3/2026 | $17.75 | $17.76 | $17.75 | $17.75 | 406 |
| 6/2/2026 | $17.75 | $17.75 | $17.75 | $17.75 | 200 |
| 6/1/2026 | $17.98 | $17.98 | $17.75 | $17.75 | 200 |
| 5/29/2026 | $17.75 | $17.75 | $17.75 | $17.75 | 273 |
| 5/28/2026 | $17.75 | $17.75 | $17.75 | $17.75 | 300 |
| 5/27/2026 | $17.75 | $17.75 | $17.75 | $17.75 | 525 |
| 5/26/2026 | $17.57 | $17.57 | $17.57 | $17.57 | 7,702 |
| 5/22/2026 | $17.45 | $17.57 | $17.45 | $17.57 | 8,233 |
| 5/21/2026 | $17.48 | $17.48 | $17.48 | $17.48 | 1,700 |
| 5/20/2026 | $17.48 | $17.48 | $17.48 | $17.48 | 1,700 |
| 5/19/2026 | $17.00 | $17.50 | $17.00 | $17.48 | 2,308 |
| 5/18/2026 | $17.50 | $17.50 | $17.50 | $17.50 | 14 |
| 5/15/2026 | $17.00 | $17.50 | $17.00 | $17.50 | 701 |
| 5/14/2026 | $17.33 | $17.50 | $17.30 | $17.50 | 400 |
| 5/13/2026 | $17.70 | $17.70 | $17.70 | $17.70 | 600 |
| 5/12/2026 | $17.81 | $17.81 | $17.81 | $17.81 | 300 |
| 5/11/2026 | $17.81 | $17.81 | $17.81 | $17.81 | 300 |
| 5/8/2026 | $16.96 | $17.30 | $16.96 | $17.30 | 400 |
| 5/7/2026 | $17.00 | $17.05 | $17.00 | $17.00 | 1,010 |
| 5/6/2026 | $17.00 | $17.00 | $16.70 | $17.00 | 600 |
| 5/5/2026 | $17.00 | $17.00 | $17.00 | $17.00 | 812 |
| 5/4/2026 | $17.00 | $17.00 | $17.00 | $17.00 | 812 |
| 5/1/2026 | $17.00 | $17.00 | $17.00 | $17.00 | 812 |
| 4/30/2026 | $16.25 | $17.00 | $16.23 | $17.00 | 1,908 |
| 4/29/2026 | $16.66 | $16.66 | $16.44 | $16.49 | 2,515 |
| 4/28/2026 | $16.40 | $16.40 | $16.40 | $16.40 | 400 |
| 4/27/2026 | $16.40 | $16.40 | $16.40 | $16.40 | 400 |
| 4/24/2026 | $16.40 | $16.40 | $16.40 | $16.40 | 400 |
| 4/23/2026 | $16.44 | $16.44 | $16.44 | $16.44 | 400 |
| 4/22/2026 | $16.44 | $16.44 | $16.44 | $16.44 | 400 |
| 4/21/2026 | $16.62 | $16.62 | $16.37 | $16.44 | 856 |
| 4/20/2026 | $16.62 | $16.62 | $16.62 | $16.62 | - |
| 4/17/2026 | $16.62 | $16.62 | $16.62 | $16.62 | 300 |
| 4/16/2026 | $16.58 | $16.62 | $16.58 | $16.62 | 700 |
| 4/15/2026 | $16.52 | $16.52 | $16.52 | $16.52 | 102 |
| 4/14/2026 | $16.37 | $16.37 | $16.37 | $16.37 | 6 |