Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EFSH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 2.00 | -0.30 | -13.04% | 2.26 | 2.6496 | 1.95 | 267,765 |
| Sep 17 2024 | 2.30 | 0.34 | 17.35% | 1.91 | 2.33 | 1.86 | 127,069 |
| Sep 16 2024 | 1.96 | 0.11 | 5.95% | 1.84 | 2.0882 | 1.8399 | 32,124 |
| Sep 13 2024 | 1.85 | 0.02 | 1.09% | 1.88 | 2.1276 | 1.835 | 87,997 |
| Sep 12 2024 | 1.83 | 0.22 | 13.66% | 1.69 | 1.85 | 1.69 | 53,402 |
| Sep 11 2024 | 1.61 | -0.08 | -4.73% | 1.71 | 1.77 | 1.50 | 47,986 |
| Sep 10 2024 | 1.69 | -0.04 | -2.31% | 1.78 | 1.79 | 1.67 | 28,950 |
| Sep 09 2024 | 1.73 | -0.12 | -6.49% | 1.79 | 1.83 | 1.68 | 55,928 |
| Sep 06 2024 | 1.85 | -0.31 | -14.50% | 2.00 | 2.09 | 1.74 | 96,440 |
| Sep 05 2024 | 2.1638 | 0.18 | 9.28% | 2.04 | 2.18 | 1.78 | 1,323,597 |
| Sep 04 2024 | 1.98 | -0.06 | -2.94% | 2.04 | 2.22 | 1.92 | 50,828 |
| Sep 03 2024 | 2.04 | -0.03 | -1.45% | 2.14 | 2.15 | 2.02 | 8,638 |
| Aug 30 2024 | 2.07 | -0.08 | -3.72% | 2.19 | 2.22 | 2.02 | 37,461 |
| Aug 29 2024 | 2.15 | -0.01 | -0.46% | 2.24 | 2.34 | 2.15 | 12,567 |
| Aug 28 2024 | 2.16 | -0.11 | -4.85% | 2.30 | 2.358 | 2.16 | 24,366 |
| Aug 27 2024 | 2.27 | 0.05 | 2.25% | 2.28 | 2.44 | 2.22 | 17,844 |
| Aug 26 2024 | 2.22 | -0.13 | -5.53% | 2.37 | 2.43 | 2.22 | 19,390 |
| Aug 23 2024 | 2.35 | -0.22 | -8.56% | 2.49 | 2.49 | 2.18 | 46,845 |
| Aug 22 2024 | 2.57 | 0.25 | 10.78% | 2.29 | 2.67 | 2.25 | 176,049 |
| Aug 21 2024 | 2.32 | -0.05 | -2.03% | 2.37 | 2.64 | 2.17 | 242,287 |
| Aug 20 2024 | 2.3681 | 0.29 | 13.95% | 2.02 | 2.45 | 1.86 | 181,293 |
| Aug 19 2024 | 2.0782 | -0.01 | -0.47% | 2.04 | 2.1148 | 2.0001 | 28,950 |
| Aug 16 2024 | 2.088 | 0.04 | 2.06% | 2.00 | 2.12 | 1.96 | 31,323 |
| Aug 15 2024 | 2.0458 | 0.00 | -0.20% | 2.01 | 2.14 | 1.91 | 54,212 |
| Aug 14 2024 | 2.05 | -0.01 | -0.49% | 2.06 | 2.20 | 1.91 | 104,185 |
| Aug 13 2024 | 2.06 | -0.04 | -1.90% | 2.15 | 2.205 | 1.96 | 154,744 |
| Aug 12 2024 | 2.10 | 0.02 | 1.12% | 2.22 | 2.6899 | 2.00 | 580,374 |
| Aug 09 2024 | 2.0768 | -0.05 | -2.50% | 2.13 | 2.4799 | 1.9601 | 61,272 |
| Aug 08 2024 | 2.13 | -0.43 | -16.80% | 2.53 | 2.76 | 2.0403 | 425,159 |
| Aug 07 2024 | 2.56 | 0.12 | 4.92% | 2.40 | 2.6999 | 2.40 | 166,906 |
| Aug 06 2024 | 2.44 | 0.16 | 7.02% | 2.23 | 2.4852 | 2.01 | 81,845 |
| Aug 05 2024 | 2.28 | -0.07 | -2.98% | 2.21 | 2.28 | 2.1402 | 12,569 |
| Aug 02 2024 | 2.35 | -0.09 | -3.81% | 2.39 | 2.49 | 2.24 | 36,163 |
| Aug 01 2024 | 2.4431 | -0.09 | -3.63% | 2.60 | 2.625 | 2.21 | 79,483 |
| Jul 31 2024 | 2.5352 | 0.17 | 6.97% | 2.53 | 2.6243 | 2.00 | 140,642 |
| Jul 30 2024 | 2.3701 | -0.31 | -11.57% | 2.65 | 2.84 | 2.29 | 88,846 |
| Jul 29 2024 | 2.6801 | -0.32 | -10.66% | 2.99 | 3.06 | 2.617 | 56,144 |
| Jul 26 2024 | 3.00 | 0.32 | 11.94% | 2.70 | 3.10 | 2.6799 | 66,294 |
| Jul 25 2024 | 2.68 | 0.04 | 1.32% | 2.43 | 2.77 | 2.16 | 102,376 |
| Jul 24 2024 | 2.645 | 0.64 | 31.59% | 2.19 | 2.73 | 1.95 | 233,637 |
| Jul 23 2024 | 2.01 | -0.44 | -17.96% | 2.53 | 4.1199 | 1.81 | 982,792 |
| Jul 22 2024 | 2.45 | -0.19 | -7.20% | 2.57 | 2.59 | 2.36 | 43,110 |
| Jul 19 2024 | 2.64 | 0.11 | 4.35% | 2.54 | 2.83 | 2.54 | 27,097 |
| Jul 18 2024 | 2.53 | -0.18 | -6.64% | 2.72 | 2.7758 | 2.50 | 87,762 |
| Jul 17 2024 | 2.71 | -0.05 | -1.92% | 2.78 | 2.87 | 2.71 | 11,417 |
| Jul 16 2024 | 2.763 | 0.02 | 0.80% | 2.76 | 2.88 | 2.70 | 34,220 |
| Jul 15 2024 | 2.741 | -0.18 | -6.13% | 2.83 | 2.98 | 2.5501 | 21,587 |
| Jul 12 2024 | 2.92 | -0.18 | -5.67% | 3.16 | 3.16 | 2.7473 | 47,458 |
| Jul 11 2024 | 3.0954 | 0.07 | 2.16% | 3.11 | 3.85 | 2.65 | 220,728 |
| Jul 10 2024 | 3.03 | 0.43 | 16.54% | 2.52 | 3.4178 | 2.48 | 211,034 |
| Jul 09 2024 | 2.60 | 0.30 | 12.84% | 2.39 | 2.6791 | 2.2001 | 92,920 |
| Jul 08 2024 | 2.3042 | -0.55 | -19.36% | 2.21 | 2.60 | 2.20 | 126,194 |
| Jul 05 2024 | 2.8574 | -0.20 | -6.43% | 3.159 | 3.4255 | 2.8119 | 52,025 |
| Jul 03 2024 | 3.0537 | 0.19 | 6.77% | 2.86 | 3.055 | 2.756 | 26,267 |
| Jul 02 2024 | 2.86 | -0.39 | -12.00% | 3.146 | 3.3241 | 2.8405 | 30,161 |
| Jul 01 2024 | 3.25 | -0.36 | -9.88% | 3.8272 | 3.8272 | 3.1915 | 21,081 |
| Jun 28 2024 | 3.6062 | -0.80 | -18.07% | 3.8246 | 4.16 | 3.406 | 52,497 |
| Jun 27 2024 | 4.4018 | 0.07 | 1.68% | 4.29 | 4.485 | 4.225 | 40,156 |
| Jun 26 2024 | 4.329 | 0.22 | 5.31% | 4.1236 | 4.355 | 4.1028 | 12,946 |
| Jun 25 2024 | 4.1106 | -0.31 | -7.00% | 4.4798 | 4.5175 | 4.0443 | 6,611 |
| Jun 24 2024 | 4.42 | 0.04 | 0.89% | 4.68 | 4.7008 | 3.9013 | 22,936 |
| Jun 21 2024 | 4.381 | 0.16 | 3.69% | 4.225 | 4.4772 | 3.9013 | 27,786 |
