Dark

EAC
Edify Acquisition Corp. Class A Common Stock
stock NASDAQ

Inactive

Mar 11, 2024

10.65USD+0.093%(+0.01)66,195

Pre-market

0.00USD-100.000%(-10.64)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-03-11	10.6400	10.6500	10.6200	10.6500	+0.093%	66,195	0.000%
2024-03-08	10.7400	10.7400	10.6400	10.6401	-1.206%	3,760	+0.093%
2024-03-07	11.2000	11.2000	10.6600	10.7700	-4.943%	13,826	-1.114%
2024-02-29	11.3300	11.3300	11.3300	11.3300	0.000%	2,676	-6.002%
2024-02-28	11.3300	11.3300	11.3300	11.3300	0.000%	9,634	-6.002%
2024-02-26	11.3300	11.3300	11.3300	11.3300	0.000%	3,211	-6.002%
2024-02-23	11.3300	11.3300	11.3200	11.3300	+0.088%	10,002	-6.002%
2024-02-22	11.3200	11.3200	11.3200	11.3200	-0.264%	3,100	-5.919%
2024-02-13	11.3300	11.3500	11.3300	11.3500	+0.265%	17,205	-6.167%
2024-02-12	11.3200	11.3200	11.3200	11.3200	0.000%	376	-5.919%
2024-02-06	11.3690	11.3690	11.3200	11.3200	0.000%	401	-5.919%
2024-02-05	11.3200	11.3200	11.3200	11.3200	0.000%	529	-5.919%
2024-01-31	11.3200	11.3200	11.3200	11.3200	+0.177%	867	-5.919%
2024-01-29	11.3203	11.3203	11.3000	11.3000	-0.177%	113,102	-5.752%
2024-01-26	11.3200	11.3200	11.3200	11.3200	0.000%	100	-5.919%
2024-01-25	11.3200	11.3200	11.3200	11.3200	+0.177%	102	-5.919%
2024-01-24	11.3500	11.3500	11.3000	11.3000	0.000%	206	-5.752%
2024-01-19	11.3100	11.3100	11.3000	11.3000	-0.877%	4,207	-5.752%
2024-01-17	11.4000	11.4000	11.4000	11.4000	+0.260%	358	-6.579%
2024-01-16	11.3704	11.3704	11.3704	11.3704	+0.445%	358	-6.336%
2024-01-12	11.3000	11.3300	11.3000	11.3200	+0.177%	294,592	-5.919%
2024-01-11	11.3000	11.3000	11.3000	11.3000	0.000%	5,076	-5.752%
2024-01-10	11.3000	11.3202	11.3000	11.3000	+0.355%	5,671	-5.752%
2024-01-09	11.2600	11.2600	11.2500	11.2600	-0.089%	25,918	-5.417%
2024-01-08	11.2000	11.2700	11.2000	11.2700	+1.076%	61,717	-5.501%
2024-01-04	11.1500	11.1500	11.1500	11.1500	0.000%	227	-4.484%
2024-01-03	11.1500	11.1500	11.1500	11.1500	+0.450%	593	-4.484%
2023-12-28	11.1000	11.1000	11.1000	11.1000	0.000%	5,001	-4.054%
2023-12-27	11.1000	11.1000	11.1000	11.1000	0.000%	13,713	-4.054%
2023-12-26	11.0900	11.1001	11.0800	11.1000	+1.370%	2,904	-4.054%
2023-12-21	10.9500	10.9500	10.9499	10.9500	0.000%	8,355	-2.740%
2023-12-20	10.9500	10.9500	10.9500	10.9500	0.000%	1,006	-2.740%
2023-12-19	10.9500	10.9500	10.9500	10.9500	+0.183%	5,167	-2.740%
2023-12-18	10.9300	10.9300	10.8900	10.9300	+0.367%	3,868	-2.562%
2023-12-14	10.8900	10.8900	10.8900	10.8900	-0.366%	143	-2.204%
2023-12-13	10.8700	10.9300	10.8696	10.9300	+0.001%	11,746	-2.562%
2023-12-12	10.9300	10.9300	10.9299	10.9299	-0.001%	705	-2.561%
2023-12-08	10.8500	10.9300	10.8500	10.9300	+0.349%	1,854	-2.562%
2023-12-04	10.8920	10.8920	10.8920	10.8920	+0.387%	115	-2.222%
2023-11-28	10.8500	10.8500	10.8500	10.8500	+0.092%	61,002	-1.843%
2023-11-27	10.8400	10.8450	10.8400	10.8400	0.000%	1,303	-1.753%
2023-11-22	10.8500	10.8500	10.8400	10.8400	-0.092%	6,218	-1.753%
2023-11-17	10.8500	10.8500	10.8500	10.8500	0.000%	54,636	-1.843%
2023-11-16	10.8598	10.8600	10.8499	10.8500	0.000%	4,494	-1.843%
2023-11-15	10.8700	10.8700	10.8500	10.8500	-0.184%	3,210	-1.843%
2023-11-09	10.8700	10.8700	10.8700	10.8700	+0.184%	2,017	-2.024%
2023-11-07	10.8600	10.8600	10.8400	10.8500	-0.092%	6,387	-1.843%
2023-11-03	10.8500	10.8600	10.8500	10.8600	+0.138%	7,003	-1.934%
2023-11-02	10.8300	10.8500	10.8300	10.8450	+0.046%	7,478	-1.798%
2023-11-01	10.8400	10.8400	10.8400	10.8400	+0.092%	1,005	-1.753%
2023-10-30	10.8310	10.8310	10.8300	10.8300	-0.004%	3,255	-1.662%
2023-10-25	10.8310	10.8310	10.8304	10.8304	-0.181%	1,005	-1.666%
2023-10-23	10.8500	10.9100	10.8500	10.8500	0.000%	78,501	-1.843%
2023-10-18	10.8000	10.8500	10.8000	10.8500	0.000%	1,782	-1.843%
2023-10-13	10.8500	10.8500	10.8500	10.8500	0.000%	100	-1.843%
2023-10-12	10.8500	10.8500	10.8500	10.8500	-0.092%	110	-1.843%
2023-10-11	10.8600	10.8600	10.8600	10.8600	-0.184%	105	-1.934%
2023-10-10	10.8800	10.8800	10.8800	10.8800	+0.092%	100	-2.114%
2023-10-09	10.8700	10.8700	10.8700	10.8700	0.000%	101	-2.024%
2023-10-06	10.8700	10.8700	10.8700	10.8700	+0.184%	100	-2.024%
2023-09-28	10.8500	10.8500	10.8500	10.8500	0.000%	4,604	-1.843%
2023-09-21	10.8500	10.8500	10.8500	10.8500	-0.459%	4,760	-1.843%
2023-09-20	10.8000	10.9000	10.8000	10.9000	+0.554%	2,204	-2.294%
2023-09-19	10.8300	10.9100	10.8200	10.8400	+0.092%	29,609	-1.753%
2023-09-18	10.8300	10.8300	10.8300	10.8300	-0.276%	100	-1.662%
2023-09-15	10.8600	10.8600	10.8600	10.8600	-0.092%	101	-1.934%
2023-09-07	10.8500	10.8700	10.8500	10.8700	0.000%	7,265	-2.024%
2023-09-05	10.8700	10.8700	10.8700	10.8700	-0.184%	2,901	-2.024%
2023-09-01	10.8802	10.9000	10.8802	10.8900	-0.092%	301	-2.204%
2023-08-25	10.8700	10.9000	10.8700	10.9000	+0.276%	4,001	-2.294%
2023-08-24	10.8756	10.8812	10.8700	10.8700	-0.092%	1,100	-2.024%
2023-08-23	10.8300	10.8900	10.8000	10.8800	+0.555%	1,584	-2.114%
2023-08-22	10.8200	10.8200	10.8000	10.8200	0.000%	4,661	-1.571%
2023-08-16	10.8200	10.8200	10.8200	10.8200	+0.093%	100	-1.571%
2023-08-10	10.8000	10.8100	10.8000	10.8100	+0.403%	503	-1.480%
2023-08-09	10.7600	10.7700	10.7600	10.7666	-0.032%	4,039	-1.083%
2023-08-07	10.8200	10.8200	10.7700	10.7700	+0.093%	3,496	-1.114%
2023-08-04	10.7600	10.7600	10.7600	10.7600	-0.370%	1,004	-1.022%
2023-08-03	10.7600	10.8000	10.7600	10.8000	+0.372%	403	-1.389%
2023-08-01	10.7000	10.8000	10.7000	10.7600	+0.280%	23,653	-1.022%
2023-07-31	10.6600	10.7300	10.6600	10.7300	+0.468%	16,097	-0.746%
2023-07-28	10.7424	10.7424	10.6500	10.6800	+0.188%	19,109	-0.281%
2023-07-27	10.6600	10.7500	10.6500	10.6600	-1.296%	54,330	-0.094%
2023-07-26	10.8000	10.8000	10.8000	10.8000	-0.093%	7,005	-1.389%
2023-07-25	10.6954	10.8100	10.6900	10.8100	+0.371%	8,005	-1.480%
2023-07-24	10.7800	10.7800	10.6800	10.7700	+0.291%	5,103	-1.114%
2023-07-21	10.7500	10.7500	10.7387	10.7387	-0.105%	605	-0.826%
2023-07-20	10.8000	10.8000	10.7300	10.7500	+0.280%	17,145	-0.930%
2023-07-19	10.6900	10.7200	10.6900	10.7200	+0.563%	1,169	-0.653%
2023-07-18	10.6600	10.6600	10.6600	10.6600	0.000%	2,552	-0.094%
2023-07-17	10.6400	10.6600	10.6400	10.6600	+0.188%	2,052	-0.094%
2023-07-14	10.6400	10.6400	10.6100	10.6400	0.000%	18,145	+0.094%
2023-07-13	10.6100	10.6400	10.6100	10.6400	+0.094%	808	+0.094%
2023-07-12	10.6050	10.6400	10.6050	10.6300	+0.094%	8,261	+0.188%
2023-07-11	10.6600	10.6600	10.5900	10.6200	+0.283%	2,630	+0.282%
2023-07-06	10.5900	10.5900	10.5900	10.5900	0.000%	7,404	+0.567%
2023-06-30	10.5900	10.5900	10.5900	10.5900	+0.378%	156	+0.567%
2023-06-29	10.5501	10.5501	10.5500	10.5501	+0.191%	456	+0.947%
2023-06-28	10.5300	10.5300	10.5300	10.5300	0.000%	3,000	+1.140%
2023-06-27	10.5100	10.5300	10.5100	10.5300	+0.187%	2,056	+1.140%
2023-06-26	10.5099	10.5103	10.5050	10.5103	-0.099%	6,703	+1.329%
2023-06-23	10.4898	10.5207	10.4700	10.5207	+0.484%	2,200	+1.229%
2023-06-22	10.4700	10.4700	10.4700	10.4700	+0.191%	125	+1.719%
2023-06-21	10.4500	10.4500	10.4500	10.4500	-0.381%	153	+1.914%
2023-06-12	10.4700	10.4900	10.4500	10.4900	+0.048%	5,142	+1.525%
2023-06-08	10.4401	10.4850	10.4400	10.4850	+0.239%	6,225	+1.574%
2023-05-31	10.4600	10.4600	10.4600	10.4600	-0.096%	628	+1.816%
2023-05-26	10.4300	10.4700	10.4150	10.4700	+0.528%	35,322	+1.719%
2023-05-24	10.4400	10.4500	10.3800	10.4150	-0.144%	3,220	+2.256%
2023-05-22	10.4100	10.4300	10.4000	10.4300	+0.870%	1,026	+2.109%
2023-05-18	10.4100	10.4100	10.3400	10.3400	-1.053%	605	+2.998%
2023-05-10	10.4420	10.4600	10.4400	10.4500	0.000%	10,391	+1.914%
2023-05-09	10.4500	10.4500	10.4300	10.4500	0.000%	9,010	+1.914%
2023-05-08	10.4250	10.4550	10.4250	10.4500	+0.869%	9,459	+1.914%
2023-05-01	10.3400	10.3600	10.3400	10.3600	+0.583%	7,903	+2.799%
2023-04-27	10.3000	10.3000	10.2900	10.3000	0.000%	13,891	+3.398%
2023-04-26	10.2950	10.3000	10.2950	10.3000	+0.097%	6,552	+3.398%
2023-04-24	10.2900	10.2900	10.2900	10.2900	0.000%	738	+3.499%
2023-04-21	10.2950	10.2950	10.2900	10.2900	-0.043%	503	+3.499%
2023-04-20	10.2944	10.2944	10.2944	10.2944	+0.241%	149	+3.454%
2023-04-17	10.2696	10.2696	10.2696	10.2696	+0.094%	100	+3.704%
2023-04-11	10.2600	10.2600	10.2500	10.2600	+0.293%	175,237	+3.801%
2023-04-10	10.2300	10.2300	10.2300	10.2300	-0.292%	217	+4.106%
2023-03-30	10.2500	10.2600	10.2500	10.2600	-0.097%	2,897	+3.801%
2023-03-29	10.2000	10.2700	10.2000	10.2700	+0.195%	26,305	+3.700%
2023-03-28	10.2500	10.2500	10.2500	10.2500	0.000%	1,019	+3.902%
2023-03-27	10.2400	10.2500	10.2400	10.2500	+0.147%	3,000	+3.902%
2023-03-24	10.2400	10.2400	10.2300	10.2350	+0.049%	2,000	+4.055%
2023-03-23	10.2300	10.2400	10.2300	10.2300	+0.196%	1,869	+4.106%
2023-03-20	10.2100	10.2100	10.2100	10.2100	+0.295%	216	+4.310%
2023-03-10	10.1800	10.1800	10.1800	10.1800	0.000%	8,999	+4.617%
2023-03-08	10.1700	10.1899	10.1700	10.1800	+0.197%	3,013	+4.617%
2023-03-02	10.1600	10.1600	10.1600	10.1600	+0.099%	1,728	+4.823%
2023-02-22	10.1850	10.1850	10.1500	10.1500	-0.685%	236	+4.926%
2023-02-21	10.2200	10.2200	10.2200	10.2200	0.000%	538	+4.207%
2023-02-17	10.2300	10.2300	10.2200	10.2200	0.000%	1,050	+4.207%
2023-02-16	10.2200	10.2200	10.2200	10.2200	+0.196%	652	+4.207%
2023-02-15	10.2000	10.2000	10.2000	10.2000	-0.196%	646	+4.412%
2023-02-14	10.2200	10.2200	10.2200	10.2200	+0.393%	417	+4.207%
2023-02-13	10.1800	10.1800	10.1800	10.1800	-0.098%	556	+4.617%
2023-02-08	10.1900	10.1900	10.1900	10.1900	+0.295%	617	+4.514%
2023-02-06	10.1650	10.1650	10.1600	10.1600	-0.294%	501	+4.823%
2023-02-03	10.1900	10.1900	10.1900	10.1900	+0.493%	446	+4.514%
2023-02-02	10.1200	10.1400	10.1200	10.1400	-0.099%	2,343	+5.030%
2023-02-01	10.1550	10.1550	10.1500	10.1500	-0.393%	602	+4.926%
2023-01-31	10.1900	10.1900	10.1900	10.1900	+0.642%	625	+4.514%
2023-01-30	10.1250	10.1300	10.1250	10.1250	-0.246%	755	+5.185%
2023-01-27	10.1550	10.1550	10.1500	10.1500	-0.049%	648	+4.926%
2023-01-26	10.1200	10.1900	10.1200	10.1550	-0.343%	3,095	+4.874%
2023-01-25	10.1550	10.1900	10.1550	10.1900	+0.592%	1,748	+4.514%
2023-01-24	10.1100	10.1500	10.1100	10.1300	+0.198%	30,389	+5.133%
2023-01-23	10.1200	10.1200	10.1100	10.1100	-0.099%	15,994	+5.341%
2023-01-20	10.1200	10.1250	10.1200	10.1200	0.000%	13,164	+5.237%
2023-01-19	10.1200	10.1200	10.1200	10.1200	+0.099%	130	+5.237%
2023-01-17	10.1000	10.1100	10.1000	10.1100	+0.099%	22,168	+5.341%
2023-01-13	10.1200	10.1200	10.0900	10.1000	0.000%	97,830	+5.446%
2023-01-12	10.0900	10.1000	10.0900	10.1000	-0.099%	55,506	+5.446%
2023-01-11	10.1000	10.1200	10.0800	10.1100	+0.397%	152,501	+5.341%
2023-01-09	10.0700	10.0700	10.0700	10.0700	-0.297%	210	+5.760%
2023-01-06	10.0800	10.1000	10.0800	10.1000	+0.298%	5,871	+5.446%
2023-01-04	10.0400	10.1000	10.0400	10.0700	+0.099%	1,537	+5.760%
2023-01-03	10.0500	10.0900	10.0300	10.0600	-0.248%	1,102	+5.865%
2022-12-30	10.0700	10.0850	10.0700	10.0850	+0.348%	2,113	+5.602%
2022-12-29	10.0700	10.0700	10.0500	10.0500	0.000%	14,430	+5.970%
2022-12-28	10.0000	10.0500	10.0000	10.0500	0.000%	905	+5.970%
2022-12-27	10.0500	10.0500	10.0500	10.0500	+0.400%	241	+5.970%
2022-12-23	10.0100	10.0100	10.0100	10.0100	-0.299%	428	+6.394%
2022-12-22	10.0400	10.0500	10.0400	10.0400	-0.100%	770	+6.076%
2022-12-21	10.0700	10.0700	10.0400	10.0500	-2.237%	3,486	+5.970%
2022-12-20	10.0600	10.2800	10.0600	10.2800	+0.686%	798	+3.599%
2022-12-19	10.5000	10.5000	10.2100	10.2100	+1.693%	324	+4.310%
2022-12-16	10.0400	10.0400	10.0400	10.0400	-0.298%	3,735	+6.076%
2022-12-15	10.0500	10.0800	10.0500	10.0700	+0.199%	113,545	+5.760%
2022-12-14	10.0700	10.0700	10.0500	10.0500	0.000%	101,911	+5.970%
2022-12-12	10.0700	10.0700	10.0500	10.0500	-0.099%	6,907	+5.970%
2022-12-09	10.0700	10.0700	10.0600	10.0600	-0.050%	5,236	+5.865%
2022-12-08	10.0600	10.0650	10.0500	10.0650	+0.149%	409,495	+5.812%
2022-12-07	10.0500	10.0600	10.0500	10.0500	+0.100%	25,939	+5.970%
2022-12-06	10.0400	10.0400	10.0400	10.0400	0.000%	104	+6.076%
2022-12-05	10.0400	10.0400	10.0400	10.0400	+0.100%	141	+6.076%
2022-12-02	10.0300	10.0300	10.0300	10.0300	-0.100%	106	+6.181%
2022-12-01	10.0400	10.0400	10.0400	10.0400	+0.100%	300	+6.076%
2022-11-30	10.0000	10.0300	10.0000	10.0300	+0.100%	20,992	+6.181%
2022-11-28	10.0200	10.0200	10.0200	10.0200	-0.199%	1,107	+6.287%
2022-11-25	10.0400	10.0400	10.0400	10.0400	+0.200%	206	+6.076%
2022-11-23	10.0000	10.0400	10.0000	10.0200	-0.100%	6,736	+6.287%
2022-11-22	10.0200	10.0300	10.0100	10.0300	0.000%	2,826	+6.181%
2022-11-21	10.0000	10.0400	10.0000	10.0300	+0.200%	749,926	+6.181%
2022-11-18	10.0100	10.0100	10.0100	10.0100	+0.301%	2,580	+6.394%
2022-11-16	9.9800	9.9800	9.9800	9.9800	-0.300%	825	+6.713%
2022-11-15	10.0300	10.0300	9.9900	10.0100	+0.100%	221,121	+6.394%
2022-11-14	10.0000	10.0100	10.0000	10.0000	+0.402%	76,348	+6.500%
2022-11-11	10.0000	10.0000	9.9600	9.9600	-0.100%	725	+6.928%
2022-11-09	9.9600	10.0000	9.9600	9.9700	+0.201%	131,495	+6.820%
2022-11-08	9.9600	9.9600	9.9500	9.9500	-0.100%	20,842	+7.035%
2022-11-07	9.9600	9.9700	9.9500	9.9600	+0.101%	35,695	+6.928%
2022-11-04	9.9400	9.9600	9.9400	9.9500	+0.101%	46,158	+7.035%
2022-11-03	9.9500	9.9500	9.9400	9.9400	-0.101%	68,903	+7.143%
2022-11-02	9.9450	9.9600	9.9450	9.9500	+0.101%	149,122	+7.035%
2022-11-01	9.9500	9.9550	9.9400	9.9400	+0.101%	53,889	+7.143%
2022-10-31	9.9500	9.9500	9.9300	9.9300	-0.201%	26,173	+7.251%
2022-10-28	9.9500	9.9500	9.9400	9.9500	0.000%	40,897	+7.035%
2022-10-27	9.9500	9.9600	9.9500	9.9500	+0.101%	553,711	+7.035%
2022-10-26	9.9500	9.9500	9.9400	9.9400	-0.101%	1,524	+7.143%
2022-10-25	9.9400	9.9500	9.9400	9.9500	0.000%	271,883	+7.035%
2022-10-24	9.9400	9.9500	9.9400	9.9500	+0.101%	383,153	+7.035%
2022-10-21	9.9300	9.9400	9.9250	9.9400	+0.202%	82,145	+7.143%
2022-10-20	9.9300	9.9300	9.9200	9.9200	0.000%	29,507	+7.359%
2022-10-19	9.9100	9.9400	9.9100	9.9200	-0.101%	15,934	+7.359%
2022-10-18	9.9300	9.9400	9.9200	9.9300	+0.202%	84,129	+7.251%
2022-10-17	9.9200	9.9200	9.9100	9.9100	-0.101%	2,791	+7.467%
2022-10-14	9.9200	9.9250	9.9200	9.9200	0.000%	549,667	+7.359%
2022-10-13	9.9100	9.9200	9.9100	9.9200	+0.202%	516,309	+7.359%
2022-10-12	9.9000	9.9100	9.8900	9.9000	-0.101%	449,930	+7.576%
2022-10-11	9.8900	9.9100	9.8900	9.9100	+0.101%	136,299	+7.467%
2022-10-10	9.9000	9.9000	9.9000	9.9000	+0.101%	31,520	+7.576%
2022-10-07	9.8900	9.8900	9.8900	9.8900	0.000%	3,924	+7.685%
2022-10-06	9.8900	9.8900	9.8900	9.8900	0.000%	10,065	+7.685%
2022-10-05	9.8900	9.8900	9.8900	9.8900	0.000%	108,812	+7.685%
2022-10-03	9.8800	9.8900	9.8700	9.8900	0.000%	41,577	+7.685%
2022-09-30	9.8800	9.8900	9.8800	9.8900	+0.304%	102,813	+7.685%
2022-09-27	9.8700	9.8900	9.8600	9.8600	-0.202%	179,306	+8.012%
2022-09-26	9.8700	9.8800	9.8700	9.8800	0.000%	61,206	+7.794%
2022-09-23	9.8800	9.8800	9.8800	9.8800	0.000%	156	+7.794%
2022-09-22	9.8800	9.8800	9.8800	9.8800	+0.101%	234	+7.794%
2022-09-21	9.8800	9.8800	9.8700	9.8700	-0.101%	350	+7.903%
2022-09-20	9.8700	9.8800	9.8700	9.8800	+0.101%	556	+7.794%
2022-09-19	9.8700	9.8700	9.8700	9.8700	+0.101%	172	+7.903%
2022-09-15	9.8600	9.8600	9.8600	9.8600	0.000%	566	+8.012%
2022-09-14	9.8500	9.8700	9.8500	9.8600	0.000%	13,621	+8.012%
2022-09-13	9.8600	9.8600	9.8600	9.8600	-0.051%	142	+8.012%
2022-09-09	9.8650	9.8650	9.8600	9.8650	-0.152%	80,702	+7.957%
2022-09-07	9.8800	9.8800	9.8800	9.8800	0.000%	106	+7.794%
2022-09-06	9.8800	9.8800	9.8800	9.8800	0.000%	101	+7.794%
2022-09-02	9.8800	9.8800	9.8800	9.8800	0.000%	5,790	+7.794%
2022-09-01	9.8800	9.8800	9.8800	9.8800	0.000%	153	+7.794%
2022-08-31	9.8800	9.8800	9.8800	9.8800	0.000%	5,941	+7.794%
2022-08-29	9.8700	9.8800	9.8700	9.8800	+0.101%	5,200	+7.794%
2022-08-24	9.8600	9.8700	9.8500	9.8700	-0.101%	594,298	+7.903%
2022-08-22	9.8600	9.8800	9.8600	9.8800	0.000%	22,885	+7.794%
2022-08-19	9.8800	9.8800	9.8700	9.8800	0.000%	43,473	+7.794%
2022-08-18	9.8800	9.8800	9.8600	9.8800	0.000%	7,133	+7.794%
2022-08-16	9.8800	9.8800	9.8800	9.8800	+0.101%	503	+7.794%
2022-08-11	9.8600	9.8700	9.8600	9.8700	+0.101%	2,502	+7.903%
2022-08-10	9.8600	9.8600	9.8600	9.8600	-0.101%	1,601	+8.012%
2022-08-09	9.8700	9.8700	9.8700	9.8700	0.000%	502	+7.903%
2022-08-08	9.8600	9.8700	9.8600	9.8700	+0.051%	4,023	+7.903%
2022-08-03	9.8650	9.8650	9.8650	9.8650	+0.051%	100	+7.957%
2022-08-02	9.8600	9.8600	9.8600	9.8600	0.000%	820	+8.012%
2022-07-28	9.8600	9.8699	9.8600	9.8600	0.000%	251,042	+8.012%
2022-07-27	9.8500	9.8600	9.8500	9.8600	+0.051%	31,408	+8.012%
2022-07-22	9.8500	9.8600	9.8400	9.8550	+0.102%	1,127,204	+8.067%
2022-07-20	9.8400	9.8450	9.8400	9.8450	+0.153%	40,217	+8.177%
2022-07-19	9.8400	9.8400	9.8300	9.8300	-0.051%	29,020	+8.342%
2022-07-18	9.8300	9.8350	9.8300	9.8350	-0.051%	1,023	+8.287%
2022-07-14	9.8400	9.8400	9.8400	9.8400	+0.102%	45,493	+8.232%
2022-07-13	9.8200	9.8400	9.8200	9.8300	0.000%	11,000	+8.342%
2022-07-12	9.8300	9.8301	9.8300	9.8300	+0.102%	5,937	+8.342%
2022-07-08	9.8200	9.8200	9.8000	9.8200	0.000%	208,710	+8.452%
2022-07-07	9.8300	9.8300	9.8200	9.8200	0.000%	18,697	+8.452%
2022-07-06	9.8200	9.8200	9.8200	9.8200	0.000%	106,681	+8.452%
2022-07-05	9.8200	9.8200	9.8200	9.8200	+0.204%	120,101	+8.452%
2022-06-28	9.8000	9.8000	9.8000	9.8000	-0.244%	140	+8.673%
2022-06-27	9.7900	9.8240	9.7900	9.8240	+0.245%	1,469	+8.408%
2022-06-24	9.8300	9.8300	9.8000	9.8000	-0.102%	10,346	+8.673%
2022-06-21	9.8100	9.8100	9.8100	9.8100	+0.051%	6,129	+8.563%
2022-06-17	9.8050	9.8050	9.8000	9.8050	-0.051%	473	+8.618%
2022-06-16	9.8100	9.8100	9.8050	9.8100	+0.102%	52,920	+8.563%
2022-06-15	9.8000	9.8000	9.8000	9.8000	-0.051%	140	+8.673%
2022-06-14	9.8000	9.8050	9.7900	9.8050	+0.051%	5,725	+8.618%
2022-06-13	9.8100	9.8100	9.8000	9.8000	-0.102%	4,625	+8.673%
2022-06-10	9.8100	9.8100	9.8100	9.8100	+0.102%	243	+8.563%
2022-06-09	9.8000	9.8000	9.8000	9.8000	-0.102%	508	+8.673%
2022-06-07	9.8100	9.8100	9.8100	9.8100	-0.203%	133	+8.563%
2022-06-06	9.8300	9.8300	9.8300	9.8300	+0.204%	152	+8.342%
2022-06-03	9.8100	9.8100	9.8100	9.8100	0.000%	460	+8.563%
2022-06-02	9.8100	9.8100	9.8100	9.8100	0.000%	405	+8.563%
2022-05-27	9.8100	9.8100	9.8000	9.8100	+0.307%	159,051	+8.563%
2022-05-26	9.8000	9.8000	9.7800	9.7800	0.000%	7,822	+8.896%
2022-05-25	9.7800	9.7800	9.7800	9.7800	-0.102%	102	+8.896%
2022-05-20	9.7900	9.7900	9.7900	9.7900	0.000%	1,123	+8.784%
2022-05-19	9.7900	9.8100	9.7900	9.7900	0.000%	1,448	+8.784%
2022-05-17	9.7800	9.7900	9.7800	9.7900	+0.102%	125,832	+8.784%
2022-05-16	9.7900	9.7900	9.7800	9.7800	-0.204%	18,604	+8.896%
2022-05-13	9.7900	9.8000	9.7800	9.8000	0.000%	105,300	+8.673%
2022-05-12	9.8000	9.8000	9.8000	9.8000	-0.305%	5,712	+8.673%
2022-05-11	9.8300	9.8300	9.8300	9.8300	0.000%	526	+8.342%
2022-05-10	9.8100	9.8300	9.8100	9.8300	+0.102%	3,861	+8.342%
2022-05-09	9.8200	9.8300	9.8200	9.8200	-0.203%	9,729	+8.452%
2022-05-05	9.8200	9.8400	9.8100	9.8400	+0.102%	628,532	+8.232%
2022-05-04	9.8200	9.8400	9.8200	9.8300	+0.102%	3,702	+8.342%
2022-05-03	9.8200	9.8200	9.8200	9.8200	-0.203%	6,433	+8.452%
2022-05-02	9.8200	9.8400	9.8200	9.8400	+0.204%	5,001	+8.232%
2022-04-29	9.8100	9.8200	9.8100	9.8200	0.000%	2,012	+8.452%
2022-04-27	9.8141	9.8200	9.8100	9.8200	+0.102%	753	+8.452%
2022-04-26	9.8100	9.8100	9.8100	9.8100	0.000%	38,492	+8.563%
2022-04-25	9.8200	9.8200	9.8100	9.8100	0.000%	220,636	+8.563%
2022-04-22	9.8200	9.8200	9.8100	9.8100	0.000%	5,843	+8.563%
2022-04-21	9.8200	9.8300	9.8100	9.8100	-0.102%	154,171	+8.563%
2022-04-20	9.8200	9.8200	9.8200	9.8200	+0.102%	133,538	+8.452%
2022-04-08	9.8100	9.8100	9.8100	9.8100	-0.102%	222	+8.563%
2022-04-06	9.7900	9.8200	9.7900	9.8200	+0.306%	7,707	+8.452%
2022-04-01	9.8000	9.8000	9.7750	9.7900	-0.204%	134,364	+8.784%
2022-03-30	9.8000	9.8100	9.8000	9.8100	+0.307%	7,999	+8.563%
2022-03-28	9.8000	9.8004	9.7800	9.7800	-0.114%	11,377	+8.896%
2022-03-25	9.7912	9.7912	9.7912	9.7912	-0.192%	320	+8.771%
2022-03-24	9.8100	9.8100	9.8100	9.8100	+0.204%	100	+8.563%
2022-03-21	9.7800	9.7900	9.7800	9.7900	-0.102%	4,992	+8.784%
2022-03-18	9.7900	9.8000	9.7700	9.8000	+0.204%	7,586	+8.673%
2022-03-17	9.7800	9.7800	9.7700	9.7800	-0.102%	15,210	+8.896%
2022-03-16	9.7900	9.7900	9.7900	9.7900	+0.205%	7,746	+8.784%
2022-03-15	9.7800	9.7950	9.7700	9.7700	-0.102%	400,856	+9.007%
2022-03-14	9.7800	9.7800	9.7800	9.7800	0.000%	52,303	+8.896%
2022-03-11	9.7800	9.7800	9.7800	9.7800	+0.205%	5,155	+8.896%
2022-03-10	9.7700	9.7700	9.7600	9.7600	-0.306%	42,173	+9.119%
2022-03-09	9.7800	9.7900	9.7800	9.7900	+0.205%	175,286	+8.784%
2022-03-04	9.7700	9.7700	9.7700	9.7700	+0.055%	100	+9.007%
2022-03-02	9.7646	9.7646	9.7646	9.7646	-0.157%	267	+9.067%
2022-03-01	9.7600	9.7801	9.7600	9.7800	+0.308%	12,052	+8.896%
2022-02-28	9.7501	9.7501	9.7500	9.7500	0.000%	314	+9.231%
2022-02-25	9.7600	9.7600	9.7500	9.7500	+0.103%	1,597	+9.231%
2022-02-24	9.7400	9.7400	9.7400	9.7400	0.000%	9,178	+9.343%
2022-02-22	9.7400	9.7400	9.7400	9.7400	0.000%	18,521	+9.343%
2022-02-14	9.7400	9.7400	9.7400	9.7400	0.000%	9,538	+9.343%
2022-02-11	9.7450	9.7450	9.7400	9.7400	-0.051%	45,394	+9.343%
2022-02-10	9.7300	9.7450	9.7300	9.7450	+0.051%	120,514	+9.287%
2022-02-07	9.7400	9.7400	9.7400	9.7400	0.000%	7,746	+9.343%
2022-02-02	9.7400	9.7400	9.7400	9.7400	0.000%	97,137	+9.343%
2022-02-01	9.7338	9.7400	9.7338	9.7400	+0.412%	4,083	+9.343%
2022-01-27	9.7100	9.7100	9.7000	9.7000	+0.103%	2,718	+9.794%
2022-01-25	9.7000	9.7000	9.6900	9.6900	-0.103%	8,186	+9.907%
2022-01-24	9.7000	9.7000	9.7000	9.7000	-0.411%	301	+9.794%
2022-01-20	9.7400	9.7400	9.7400	9.7400	+0.103%	136,942	+9.343%
2022-01-18	9.7300	9.7300	9.7300	9.7300	-0.205%	298	+9.455%
2022-01-12	9.7500	9.7500	9.7500	9.7500	0.000%	2,297	+9.231%
2022-01-10	9.7500	9.7500	9.7500	9.7500	-0.102%	202	+9.231%
2022-01-04	9.7700	9.7800	9.7500	9.7600	-0.204%	251,410	+9.119%
2022-01-03	9.7600	9.7800	9.7600	9.7800	+0.102%	5,422	+8.896%
2021-12-31	9.7500	9.7700	9.7400	9.7700	+0.205%	1,176	+9.007%
2021-12-30	9.7500	9.7800	9.7400	9.7500	+0.103%	66,236	+9.231%
2021-12-29	9.7400	9.7400	9.7400	9.7400	-0.409%	101	+9.343%
2021-12-27	9.7400	9.7800	9.7400	9.7800	0.000%	1,102	+8.896%
2021-12-23	9.7800	9.7800	9.7800	9.7800	-0.102%	109	+8.896%
2021-12-22	9.7200	9.7900	9.7200	9.7900	+0.513%	114,108	+8.784%
2021-12-20	9.7200	9.7400	9.7200	9.7400	-0.511%	247,116	+9.343%
2021-12-17	9.7200	9.7900	9.7200	9.7900	+0.617%	2,107	+8.784%
2021-12-16	9.7742	9.7800	9.7101	9.7300	-0.511%	2,502	+9.455%
2021-12-14	9.7400	9.7800	9.7100	9.7800	+0.308%	436,742	+8.896%
2021-12-10	9.7500	9.7800	9.7500	9.7500	-0.102%	13,000	+9.231%
2021-12-09	9.7600	9.7800	9.7600	9.7600	-0.204%	1,140	+9.119%
2021-12-08	9.7700	9.7800	9.7700	9.7800	+0.102%	960	+8.896%
2021-12-07	9.7500	9.7700	9.7500	9.7700	-0.102%	518	+9.007%
2021-12-03	9.7600	9.7800	9.7600	9.7800	+0.102%	4,274	+8.896%
2021-12-02	9.7500	9.7800	9.7500	9.7700	+0.205%	5,291	+9.007%
2021-12-01	9.7600	9.7700	9.7500	9.7500	-0.205%	7,706	+9.231%
2021-11-30	9.7500	9.7700	9.7500	9.7700	+0.205%	2,545	+9.007%
2021-11-29	9.7500	9.7700	9.7500	9.7500	-0.307%	1,439	+9.231%
2021-11-26	9.7500	9.7800	9.7500	9.7800	+0.102%	7,857	+8.896%
2021-11-24	9.7600	9.7700	9.7600	9.7700	+0.102%	75,300	+9.007%
2021-11-22	9.7500	9.7600	9.7500	9.7600	+0.103%	610	+9.119%
2021-11-17	9.7500	9.7500	9.7500	9.7500	0.000%	198	+9.231%
2021-11-16	9.7500	9.7500	9.7500	9.7500	-0.307%	364	+9.231%
2021-11-12	9.7600	9.7800	9.7600	9.7800	+0.102%	47,415	+8.896%
2021-11-11	9.7700	9.7700	9.7700	9.7700	0.000%	1,924	+9.007%
2021-11-10	9.7700	9.7700	9.7400	9.7700	+0.205%	3,884	+9.007%
2021-11-08	9.7500	9.7500	9.7500	9.7500	-0.205%	386	+9.231%
2021-11-05	9.7700	9.7700	9.7700	9.7700	0.000%	1,095	+9.007%
2021-11-04	9.7500	9.7700	9.7500	9.7700	0.000%	36,266	+9.007%
2021-11-03	9.7550	9.7700	9.7500	9.7700	+0.205%	5,142	+9.007%
2021-11-02	9.7500	9.7500	9.7500	9.7500	-0.307%	641	+9.231%

.dark-mode .ZsByfg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZsByfg{ color: #333333; background-color: white; border: 2px solid #333333; }EACEdify Acquisition Corp. Class A Common Stockstock NASDAQ

EAC
Edify Acquisition Corp. Class A Common Stock
stock NASDAQ