Everyday People Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.64	0.75	0.64	0.71	0.71	9.23%	140,107
Apr 27, 2026	0.64	0.66	0.63	0.65	0.65	-	86,922
Apr 24, 2026	0.64	0.69	0.64	0.65	0.65	6.56%	40,730
Apr 23, 2026	0.55	0.61	0.55	0.61	0.61	12.96%	248,722
Apr 22, 2026	0.51	0.56	0.51	0.54	0.54	3.85%	59,940
Apr 21, 2026	0.49	0.55	0.49	0.52	0.52	7.22%	71,560
Apr 20, 2026	0.47	0.49	0.47	0.49	0.49	3.19%	26,500
Apr 17, 2026	0.46	0.47	0.45	0.47	0.47	2.17%	30,500
Apr 16, 2026	0.46	0.46	0.43	0.46	0.46	4.55%	24,000
Apr 15, 2026	0.44	0.44	0.44	0.44	0.44	3.53%	12,300
Apr 14, 2026	0.43	0.44	0.43	0.43	0.43	-3.41%	10,000
Apr 13, 2026	0.47	0.47	0.44	0.44	0.44	-	4,006
Apr 10, 2026	0.47	0.47	0.44	0.44	0.44	-1.12%	7,500
Apr 9, 2026	0.45	0.45	0.43	0.45	0.45	-1.11%	45,000
Apr 8, 2026	0.47	0.47	0.45	0.45	0.45	-1.10%	2,500
Apr 7, 2026	0.47	0.47	0.46	0.46	0.46	-3.19%	25,004
Apr 6, 2026	0.47	0.47	0.47	0.47	0.47	-	503
Apr 2, 2026	0.47	0.47	0.47	0.47	0.47	-1.05%	500
Apr 1, 2026	0.48	0.48	0.48	0.48	0.48	1.06%	500
Mar 31, 2026	0.47	0.47	0.47	0.47	0.47	2.17%	4,000
Mar 30, 2026	0.47	0.48	0.46	0.46	0.46	2.22%	80,500
Mar 27, 2026	0.42	0.45	0.42	0.45	0.45	-	41,100
Mar 26, 2026	0.46	0.47	0.45	0.45	0.45	-	201,500
Mar 25, 2026	0.39	0.45	0.39	0.45	0.45	9.76%	116,000
Mar 24, 2026	0.42	0.42	0.40	0.41	0.41	-4.65%	60,098
Mar 23, 2026	0.43	0.43	0.43	0.43	0.43	3.61%	505
Mar 20, 2026	0.44	0.44	0.40	0.42	0.42	-3.49%	16,480
Mar 19, 2026	0.43	0.43	0.43	0.43	0.43	-2.27%	6,150
Mar 18, 2026	0.43	0.44	0.43	0.44	0.44	-	11,000
Mar 17, 2026	0.48	0.48	0.44	0.44	0.44	-8.33%	81,553
Mar 16, 2026	0.43	0.48	0.43	0.48	0.48	9.09%	121,000
Mar 13, 2026	0.43	0.44	0.43	0.44	0.44	3.53%	31,003
Mar 12, 2026	0.45	0.45	0.42	0.43	0.43	-7.61%	115,500
Mar 11, 2026	0.38	0.46	0.37	0.46	0.46	15.00%	175,231
Mar 10, 2026	0.41	0.41	0.40	0.40	0.40	-	20,242
Mar 9, 2026	0.40	0.40	0.36	0.40	0.40	-2.44%	134,750
Mar 6, 2026	0.42	0.42	0.41	0.41	0.41	2.50%	1,000
Mar 5, 2026	0.43	0.44	0.40	0.40	0.40	-6.98%	134,951
Mar 4, 2026	0.44	0.44	0.43	0.43	0.43	-	26,000
Mar 3, 2026	0.46	0.46	0.41	0.43	0.43	-6.52%	72,976
Mar 2, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	16,608
Feb 27, 2026	0.45	0.45	0.45	0.45	0.45	-2.17%	2,500
Feb 26, 2026	0.46	0.47	0.46	0.46	0.46	10.84%	94,600
Feb 25, 2026	0.41	0.44	0.40	0.42	0.42	1.22%	274,161
Feb 24, 2026	0.45	0.46	0.41	0.41	0.41	-9.89%	112,020
Feb 23, 2026	0.48	0.48	0.46	0.46	0.46	-6.19%	25,850
Feb 20, 2026	0.53	0.53	0.48	0.49	0.49	-10.19%	96,140
Feb 19, 2026	0.53	0.58	0.53	0.54	0.54	1.89%	170,063
Feb 18, 2026	0.50	0.55	0.50	0.53	0.53	3.92%	59,109
Feb 17, 2026	0.50	0.51	0.48	0.51	0.51	-	49,929
Feb 13, 2026	0.49	0.51	0.45	0.51	0.51	8.51%	351,400
Feb 12, 2026	0.57	0.57	0.47	0.47	0.47	-14.55%	176,500
Feb 11, 2026	0.55	0.56	0.49	0.55	0.55	1.85%	304,985
Feb 10, 2026	0.58	0.58	0.45	0.54	0.54	-8.47%	144,782
Feb 9, 2026	0.60	0.60	0.59	0.59	0.59	-	12,500
Feb 6, 2026	0.57	0.59	0.57	0.59	0.59	5.36%	40,001
Feb 5, 2026	0.58	0.58	0.56	0.56	0.56	-5.08%	38,681
Feb 4, 2026	0.60	0.60	0.59	0.59	0.59	-	9,150
Feb 3, 2026	0.59	0.60	0.59	0.59	0.59	-	34,500
Feb 2, 2026	0.60	0.60	0.59	0.59	0.59	-	93,250
Jan 30, 2026	0.59	0.60	0.58	0.59	0.59	3.51%	733,229
Jan 29, 2026	0.61	0.61	0.57	0.57	0.57	-5.00%	106,500
Jan 28, 2026	0.59	0.65	0.57	0.60	0.60	1.69%	110,500
Jan 27, 2026	0.59	0.59	0.59	0.59	0.59	5.36%	500
Jan 26, 2026	0.60	0.60	0.55	0.56	0.56	-1.75%	55,050
Jan 23, 2026	0.58	0.60	0.57	0.57	0.57	-9.52%	24,423
Jan 22, 2026	0.62	0.63	0.60	0.63	0.63	5.00%	16,000
Jan 21, 2026	0.60	0.60	0.56	0.60	0.60	-	37,110
Jan 20, 2026	0.60	0.60	0.60	0.60	0.60	-	2,000
Jan 19, 2026	0.60	0.60	0.60	0.60	0.60	-	612
Jan 16, 2026	0.66	0.66	0.59	0.60	0.60	-7.69%	51,520
Jan 15, 2026	0.64	0.65	0.62	0.65	0.65	-	15,500
Jan 14, 2026	0.68	0.68	0.62	0.65	0.65	-5.80%	32,000
Jan 13, 2026	0.70	0.70	0.62	0.69	0.69	2.99%	12,537
Jan 12, 2026	0.70	0.70	0.67	0.67	0.67	-4.29%	20,000
Jan 9, 2026	0.69	0.70	0.68	0.70	0.70	4.48%	21,600
Jan 8, 2026	0.70	0.72	0.67	0.67	0.67	-	61,500
Jan 7, 2026	0.61	0.70	0.61	0.67	0.67	13.56%	104,500
Jan 6, 2026	0.56	0.61	0.56	0.59	0.59	9.26%	123,516
Jan 5, 2026	0.60	0.60	0.52	0.54	0.54	-10.00%	122,035
Jan 2, 2026	0.59	0.60	0.59	0.60	0.60	-	13,000
Dec 31, 2025	0.59	0.60	0.59	0.60	0.60	1.69%	10,000
Dec 30, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	8,500
Dec 29, 2025	0.60	0.60	0.59	0.60	0.60	1.69%	38,665
Dec 23, 2025	0.59	0.59	0.59	0.59	0.59	-1.67%	9,500
Dec 22, 2025	0.60	0.60	0.60	0.60	0.60	-	35,000
Dec 19, 2025	0.62	0.62	0.59	0.60	0.60	1.69%	29,500
Dec 18, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	52,600
Dec 17, 2025	0.62	0.62	0.60	0.60	0.60	-3.23%	22,164
Dec 16, 2025	0.66	0.66	0.62	0.62	0.62	-1.59%	59,002
Dec 15, 2025	0.64	0.64	0.63	0.63	0.63	-1.56%	4,501
Dec 12, 2025	0.64	0.68	0.64	0.64	0.64	3.23%	86,500
Dec 11, 2025	0.68	0.68	0.62	0.62	0.62	-8.82%	45,363
Dec 10, 2025	0.68	0.68	0.68	0.68	0.68	3.03%	1,970
Dec 9, 2025	0.67	0.67	0.63	0.66	0.66	-1.49%	71,117
Dec 8, 2025	0.68	0.68	0.67	0.67	0.67	-	20,500
Dec 5, 2025	0.68	0.68	0.67	0.67	0.67	-	8,500
Dec 4, 2025	0.69	0.69	0.67	0.67	0.67	-1.47%	15,500
Dec 3, 2025	0.66	0.68	0.66	0.68	0.68	-	122,000
Dec 2, 2025	0.68	0.68	0.68	0.68	0.68	-	37,000