EACO Corporation (EACO)
OTCMKTS
· Delayed Price · Currency is USD
71.00
-2.00 (-2.74%)
At close: Aug 13, 2025
EACO Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.74% | 200 |
| Aug 11, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 141 |
| Aug 8, 2025 | 72.99 | 73.00 | 72.99 | 73.00 | 73.00 | 2.82% | 517 |
| Aug 7, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.39% | 159 |
| Aug 6, 2025 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 2.86% | 946 |
| Aug 5, 2025 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1.82% | 517 |
| Aug 4, 2025 | 67.77 | 69.00 | 67.77 | 68.75 | 68.75 | 5.77% | 1,553 |
| Jul 30, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 154 |
| Jul 28, 2025 | 62.00 | 66.00 | 62.00 | 65.00 | 65.00 | 4.84% | 1,510 |
| Jul 15, 2025 | 55.10 | 63.00 | 55.10 | 62.00 | 62.00 | 7.83% | 2,315 |
| Jul 14, 2025 | 58.24 | 58.24 | 57.48 | 57.50 | 57.50 | 4.55% | 476 |
| Jul 11, 2025 | 54.05 | 55.00 | 54.05 | 55.00 | 55.00 | 2.04% | 260 |
| Jul 10, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - | 241 |
| Jul 9, 2025 | 55.00 | 55.00 | 53.90 | 53.90 | 53.90 | 1.70% | 646 |
| Jul 8, 2025 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | -1.85% | 715 |
| Jul 7, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 0.22% | 1,301 |
| Jul 2, 2025 | 47.50 | 55.04 | 47.50 | 53.88 | 53.88 | 28.29% | 2,219 |
| Jul 1, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.20% | 345 |
| May 19, 2025 | 40.50 | 41.99 | 40.50 | 41.50 | 41.50 | 18.17% | 1,180 |
| May 5, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | -9.95% | 145 |
| Apr 28, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 4.00% | 212 |
| Apr 25, 2025 | 37.51 | 37.52 | 37.50 | 37.50 | 37.50 | -10.69% | 636 |
| Apr 11, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | 1.21% | 104 |
| Apr 2, 2025 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | 16.87% | 145 |
| Mar 31, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -17.44% | 354 |
| Mar 27, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.02% | 160 |
| Mar 18, 2025 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | -9.45% | 300 |
| Mar 4, 2025 | 47.00 | 47.50 | 47.00 | 47.50 | 47.50 | -0.84% | 400 |