Etoiles Capital Group Co.... (EFTY)
NASDAQ: EFTY
· Real-Time Price · USD
15.02
-0.23 (-1.51%)
At close: Oct 03, 2025, 3:59 PM
15.03
0.07%
After-hours: Oct 03, 2025, 07:48 PM EDT
EFTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.25 | 15.68 | 13.90 | 15.02 | 15.02 | -1.51% | 2,560,214 |
| Oct 2, 2025 | 15.97 | 16.13 | 13.70 | 15.25 | 15.25 | -4.63% | 676,364 |
| Oct 1, 2025 | 16.39 | 17.88 | 15.10 | 15.99 | 15.99 | -5.83% | 414,800 |
| Sep 30, 2025 | 17.40 | 18.20 | 15.00 | 16.98 | 16.98 | 14.04% | 1,252,218 |
| Sep 29, 2025 | 14.97 | 15.52 | 12.50 | 14.89 | 14.89 | -0.13% | 880,000 |
| Sep 26, 2025 | 13.30 | 14.99 | 12.99 | 14.91 | 14.91 | 16.48% | 340,710 |
| Sep 25, 2025 | 12.25 | 13.00 | 12.10 | 12.80 | 12.80 | 8.29% | 973,800 |
| Sep 24, 2025 | 11.00 | 12.28 | 11.00 | 11.82 | 11.82 | 6.10% | 392,600 |
| 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% | 562,300 |
| 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% | 734,800 |
| 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% | 668,500 |
| Sep 12, 2025 | 7.56 | 8.28 | 7.20 | 8.07 | 8.07 | 2.41% | 824,000 |
| 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% | 131,500 |
| Sep 8, 2025 | 6.71 | 7.10 | 6.55 | 7.09 | 7.09 | 5.66% | 157,396 |
Page 1 of 2