EJF Acquisition Corp. (EJFA)
NASDAQ: EJFA
· Real-Time Price · USD
5.91
0.34 (6.10%)
At close: Apr 24, 2025, 3:47 PM
EJFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2022 | 5.48 | 6.04 | 5.37 | 5.91 | 5.91 | 6.10% | 377,507 |
| Jun 21, 2022 | 5.66 | 6.23 | 5.37 | 5.57 | 5.57 | -1.07% | 796,794 |
| Jun 17, 2022 | 5.30 | 5.82 | 4.49 | 5.63 | 5.63 | 2.36% | 1,004,822 |
| Jun 16, 2022 | 9.50 | 9.65 | 4.85 | 5.50 | 5.50 | -42.71% | 1,289,736 |
| Jun 15, 2022 | 9.40 | 10.01 | 9.16 | 9.60 | 9.60 | -0.93% | 702,508 |
| Jun 14, 2022 | 9.28 | 9.87 | 8.90 | 9.69 | 9.69 | -2.52% | 125,536 |
| Jun 13, 2022 | 9.96 | 9.96 | 9.94 | 9.94 | 9.94 | -0.20% | 716,904 |
| Jun 10, 2022 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | -0.10% | 462,358 |
| Jun 9, 2022 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 0.10% | 198,296 |
| Jun 8, 2022 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | -0.10% | 193,428 |
| Jun 7, 2022 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 0.20% | 117,640 |
| Jun 6, 2022 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | -0.20% | 200,932 |
| Jun 3, 2022 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 0.00% | 61,068 |
| Jun 2, 2022 | 9.96 | 9.97 | 9.94 | 9.97 | 9.97 | 0.10% | 209,144 |
| Jun 1, 2022 | 9.95 | 9.96 | 9.94 | 9.96 | 9.96 | 0.00% | 479,585 |
| May 31, 2022 | 9.96 | 9.96 | 9.94 | 9.96 | 9.96 | 0.20% | 218,609 |
| May 27, 2022 | 9.95 | 9.96 | 9.94 | 9.94 | 9.94 | 0.00% | 1,211,618 |
| May 26, 2022 | 9.95 | 9.96 | 9.94 | 9.94 | 9.94 | 0.00% | 108,424 |
| May 25, 2022 | 9.94 | 9.95 | 9.93 | 9.94 | 9.94 | 0.10% | 116,800 |
| May 24, 2022 | 9.94 | 9.95 | 9.93 | 9.93 | 9.93 | 0.00% | 1,709,181 |