Etoiles Capital Group Co.... (EFTY)
NASDAQ: EFTY
· Real-Time Price · USD
8.07
0.19 (2.41%)
At close: Sep 12, 2025, 3:59 PM
8.06
-0.12%
After-hours: Sep 12, 2025, 07:34 PM EDT
EFTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.56 | 8.28 | 7.20 | 8.07 | 8.07 | 2.41% | 819,403 |
| 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 |
| Sep 5, 2025 | 6.50 | 6.79 | 6.31 | 6.71 | 6.71 | 6.17% | 149,341 |
| Sep 4, 2025 | 6.79 | 6.80 | 5.80 | 6.32 | 6.32 | -4.82% | 277,859 |
| Sep 3, 2025 | 6.70 | 7.25 | 6.50 | 6.64 | 6.64 | -2.35% | 176,093 |
| Sep 2, 2025 | 6.62 | 7.38 | 6.55 | 6.80 | 6.80 | 0.44% | 220,000 |
| Aug 29, 2025 | 5.96 | 6.79 | 5.86 | 6.77 | 6.77 | 18.56% | 142,132 |
| Aug 28, 2025 | 6.88 | 7.49 | 4.10 | 5.71 | 5.71 | -15.66% | 485,413 |
| Aug 27, 2025 | 7.45 | 7.95 | 6.49 | 6.77 | 6.77 | -6.62% | 286,800 |
| Aug 26, 2025 | 7.95 | 8.49 | 7.00 | 7.25 | 7.25 | -6.33% | 482,114 |
| Aug 25, 2025 | 6.98 | 7.99 | 6.96 | 7.74 | 7.74 | 10.89% | 237,500 |
| Aug 22, 2025 | 7.12 | 7.29 | 6.89 | 6.98 | 6.98 | -0.99% | 147,100 |
| Aug 21, 2025 | 6.69 | 7.09 | 6.60 | 7.05 | 7.05 | 6.82% | 233,100 |
| Aug 20, 2025 | 6.55 | 6.82 | 6.30 | 6.60 | 6.60 | 0.00% | 176,938 |
| Aug 19, 2025 | 6.45 | 6.79 | 6.45 | 6.60 | 6.60 | 3.61% | 420,600 |
| Aug 18, 2025 | 6.05 | 6.58 | 5.85 | 6.37 | 6.37 | 0.31% | 506,688 |
| Aug 15, 2025 | 5.48 | 6.35 | 5.48 | 6.35 | 6.35 | 15.88% | 895,604 |