Dark

EFOR
Everforth, Inc.
stock NYSE

At Close

Sep 22, 2026 3:59:55 PM EDT

32.27USD-1.915%(-0.63)482,019

32.28Bid 32.35Ask 0.07Spread

Pre-market

Sep 18, 2026 8:39:30 AM EDT

33.00USD+0.304%(+0.10)0

After-hours

Sep 21, 2026 4:10:30 PM EDT

32.89USD-0.030%(-0.01)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	33.870000	33.870000	31.880000	32.270000	-1.915%	482,019	0.000%
2026-09-21	33.710000	33.710000	32.310000	32.900000	+0.397%	555,732	-1.915%
2026-09-18	33.010000	33.080000	31.660000	32.770000	-0.516%	1,679,168	-1.526%
2026-09-17	32.130000	33.190000	31.800000	32.940000	+1.541%	740,916	-2.034%
2026-09-16	33.360000	33.380000	32.270000	32.440000	-3.967%	588,540	-0.524%
2026-09-15	33.600000	34.440000	33.290000	33.780000	-0.793%	1,105,552	-4.470%
2026-09-14	31.770000	34.330000	31.770000	34.050000	+8.198%	1,042,463	-5.228%
2026-09-11	30.520000	31.480000	30.260000	31.470000	+3.622%	416,537	+2.542%
2026-09-10	30.840000	30.840000	29.940000	30.370000	-0.752%	419,869	+6.256%
2026-09-09	31.100000	31.100000	29.780000	30.600000	-1.035%	582,748	+5.458%
2026-09-08	31.920000	31.920000	30.110000	30.920000	-5.037%	630,274	+4.366%
2026-09-04	31.660000	32.690000	31.000000	32.560000	+2.293%	552,859	-0.891%
2026-09-03	31.840000	32.580000	30.910000	31.830000	+3.076%	1,142,900	+1.382%
2026-09-02	30.260000	31.490000	30.260000	30.880000	+2.049%	690,319	+4.501%
2026-09-01	32.560000	32.570000	30.160000	30.260000	-6.605%	676,314	+6.642%
2026-08-31	31.530000	32.600000	31.530000	32.400000	+1.472%	814,609	-0.401%
2026-08-28	31.260000	32.480000	31.260000	31.930000	+0.980%	814,497	+1.065%
2026-08-27	31.610000	32.120000	31.540000	31.620000	+0.541%	455,653	+2.056%
2026-08-26	30.740000	31.660000	30.720000	31.450000	-0.349%	388,905	+2.607%
2026-08-25	32.290000	32.320000	31.400000	31.560000	-2.862%	320,925	+2.250%
2026-08-24	32.990000	33.010000	32.190000	32.490000	-0.490%	477,965	-0.677%
2026-08-21	31.870000	33.320000	31.870000	32.650000	+1.555%	623,947	-1.164%
2026-08-20	32.410000	32.620000	31.660000	32.150000	+0.626%	467,104	+0.373%
2026-08-19	30.740000	33.060000	30.740000	31.950000	+3.835%	601,969	+1.002%
2026-08-18	31.280000	31.650000	30.580000	30.770000	-0.356%	755,822	+4.875%
2026-08-17	31.010000	31.980000	30.670000	30.880000	-2.433%	705,830	+4.501%
2026-08-14	32.580000	32.580000	31.510000	31.650000	-5.409%	584,660	+1.959%
2026-08-13	32.730000	33.710000	32.120000	33.460000	+2.074%	536,123	-3.556%
2026-08-12	32.200000	32.900000	31.250000	32.780000	-0.667%	1,240,336	-1.556%
2026-08-11	32.150000	33.080000	31.700000	33.000000	+1.632%	656,887	-2.212%
2026-08-10	31.400000	33.580000	31.080000	32.470000	+0.745%	661,146	-0.616%
2026-08-07	31.950000	33.030000	31.930000	32.230000	+2.091%	765,346	+0.124%
2026-08-06	31.360000	31.910000	30.920000	31.570000	-0.347%	881,657	+2.217%
2026-08-05	30.680000	31.700000	30.250000	31.680000	+3.125%	1,091,373	+1.862%
2026-08-04	29.140000	30.840000	28.800000	30.720000	+3.053%	1,156,119	+5.046%
2026-08-03	28.990000	30.700000	28.990000	29.810000	+4.743%	1,685,035	+8.252%
2026-07-31	27.360000	28.880000	26.790000	28.460000	+3.191%	1,661,558	+13.387%
2026-07-30	24.090000	28.290000	24.090000	27.580000	+17.763%	1,852,739	+17.005%
2026-07-29	23.180000	24.000000	22.930000	23.420000	+0.688%	1,519,328	+37.788%
2026-07-28	22.710000	23.550000	22.680000	23.260000	+7.985%	1,365,277	+38.736%
2026-07-27	21.100000	22.040000	20.980000	21.540000	+4.462%	1,161,405	+49.814%
2026-07-24	19.700000	21.220000	19.700000	20.620000	+4.883%	831,341	+56.499%
2026-07-23	20.410000	20.410000	19.300000	19.660000	-3.533%	850,726	+64.140%
2026-07-22	19.920000	21.330000	19.920000	20.380000	+11.366%	1,132,742	+58.342%
2026-07-21	18.210000	18.510000	18.100000	18.300000	-0.327%	637,433	+76.339%
2026-07-20	18.310000	18.470000	17.730000	18.360000	-1.871%	910,393	+75.763%
2026-07-17	18.890000	19.240000	18.260000	18.710000	+0.161%	899,492	+72.475%
2026-07-16	17.960000	19.090000	17.930000	18.680000	+8.164%	1,083,116	+72.752%
2026-07-15	17.460000	18.070000	17.240000	17.270000	+0.994%	810,755	+86.856%
2026-07-14	17.680000	17.720000	16.900000	17.100000	-6.301%	831,249	+88.713%
2026-07-13	18.100000	18.640000	18.020000	18.250000	+4.048%	860,380	+76.822%
2026-07-10	18.950000	19.070000	17.380000	17.540000	-5.445%	745,242	+83.979%
2026-07-09	17.330000	18.610000	17.290000	18.550000	+4.625%	915,851	+73.962%
2026-07-08	18.190000	18.420000	17.700000	17.730000	-3.484%	1,198,685	+82.008%
2026-07-07	18.060000	18.910000	17.700000	18.370000	+6.001%	1,127,794	+75.667%
2026-07-06	17.730000	18.240000	17.270000	17.330000	-2.035%	946,754	+86.209%
2026-07-02	18.240000	18.250000	17.030000	17.690000	+0.683%	1,133,409	+82.419%
2026-07-01	18.550000	18.940000	17.530000	17.570000	-1.679%	1,370,904	+83.665%
2026-06-30	18.390000	18.430000	17.510000	17.870000	-4.541%	855,001	+80.582%
2026-06-29	19.410000	19.640000	18.650000	18.720000	-3.156%	1,084,177	+72.382%
2026-06-26	17.080000	19.370000	17.060000	19.330000	+13.306%	2,754,021	+66.943%
2026-06-25	18.180000	18.300000	17.000000	17.060000	-6.827%	850,935	+89.156%
2026-06-24	17.610000	18.490000	17.560000	18.310000	+2.405%	927,993	+76.242%
2026-06-23	18.080000	18.490000	17.880000	17.880000	+1.476%	799,188	+80.481%
2026-06-22	18.480000	19.050000	17.150000	17.620000	-7.604%	1,318,152	+83.144%
2026-06-18	20.180000	20.180000	18.730000	19.070000	-4.888%	1,859,254	+69.219%
2026-06-17	20.780000	21.420000	19.880000	20.050000	-4.796%	871,344	+60.948%
2026-06-16	20.920000	21.340000	20.570000	21.060000	+1.007%	677,346	+53.229%
2026-06-15	20.970000	21.310000	20.570000	20.850000	-0.903%	883,803	+54.772%
2026-06-12	19.910000	21.570000	19.820000	21.040000	+4.158%	831,780	+53.375%
2026-06-11	19.740000	20.400000	19.370000	20.200000	-0.639%	694,266	+59.752%
2026-06-10	20.200000	20.910000	19.900000	20.330000	-0.781%	687,409	+58.731%
2026-06-09	20.060000	20.610000	20.050000	20.490000	+1.788%	807,093	+57.491%
2026-06-08	19.920000	20.660000	19.700000	20.130000	-0.050%	736,704	+60.308%
2026-06-05	20.770000	20.900000	19.940000	20.140000	-2.280%	776,339	+60.228%
2026-06-04	21.410000	21.490000	20.190000	20.610000	+0.439%	842,042	+56.574%
2026-06-03	21.350000	21.350000	20.290000	20.520000	-8.515%	943,221	+57.261%
2026-06-02	22.700000	22.720000	21.790000	22.430000	-3.319%	1,254,520	+43.870%
2026-06-01	22.990000	23.640000	22.320000	23.200000	+2.203%	1,333,247	+39.095%
2026-05-29	21.400000	22.780000	20.960000	22.700000	+8.664%	1,893,269	+42.159%
2026-05-28	19.990000	20.920000	19.990000	20.890000	+4.138%	1,132,606	+54.476%
2026-05-27	19.500000	20.140000	19.220000	20.060000	+4.208%	1,021,246	+60.867%
2026-05-26	19.350000	19.590000	19.030000	19.250000	-1.333%	1,093,499	+67.636%
2026-05-22	18.640000	19.510000	18.640000	19.510000	+2.040%	1,096,308	+65.402%
2026-05-21	18.100000	19.190000	18.080000	19.120000	+4.997%	1,182,878	+68.776%
2026-05-20	18.520000	18.680000	17.900000	18.210000	-3.138%	1,198,637	+77.210%
2026-05-19	19.500000	19.880000	18.780000	18.800000	-1.571%	1,051,298	+71.649%
2026-05-18	18.030000	19.500000	18.030000	19.100000	+6.229%	1,862,808	+68.953%
2026-05-15	18.380000	18.490000	17.740000	17.980000	+0.391%	1,071,048	+79.477%
2026-05-14	17.500000	18.020000	17.020000	17.910000	+3.287%	1,166,600	+80.179%
2026-05-13	17.580000	17.580000	16.900000	17.340000	-3.020%	1,584,897	+86.101%
2026-05-12	19.060000	19.260000	17.640000	17.880000	-5.397%	1,514,758	+80.481%
2026-05-11	20.120000	20.270000	18.880000	18.900000	-6.988%	1,139,353	+70.741%
2026-05-08	20.250000	20.470000	20.020000	20.320000	-2.682%	818,752	+58.809%
2026-05-07	21.380000	21.390000	20.420000	20.880000	+1.359%	1,271,249	+54.550%
2026-05-06	20.400000	21.050000	20.250000	20.600000	-1.998%	1,086,420	+56.650%
2026-05-05	20.850000	21.080000	19.890000	21.020000	+1.497%	1,313,936	+53.520%
2026-05-04	21.350000	21.980000	20.530000	20.710000	-2.034%	2,057,008	+55.818%
2026-05-01	21.320000	21.630000	20.940000	21.140000	+0.237%	2,455,876	+52.649%
2026-04-30	22.800000	22.880000	20.960000	21.090000	-7.904%	2,139,850	+53.011%
2026-04-29	22.170000	23.120000	21.990000	22.900000	+3.620%	3,006,429	+40.917%
2026-04-28	21.870000	22.960000	21.870000	22.100000	+5.238%	2,421,473	+46.018%
2026-04-27	20.280000	21.510000	20.000000	21.000000	+20,999,900.000%	2,855,009	+53.667%
2020-11-06	0.000100	0.000100	0.000100	0.000100	+4,900.000%	5,000	+32,269,900.000%
2020-06-25	0.000002	0.000002	0.000002	0.000002	-80.000%	6,000	+1,613,499,900.000%
2020-01-07	0.000010	0.000010	0.000010	0.000010	-90.000%	10,000	+322,699,900.000%
2019-12-03	0.000100	0.000100	0.000100	0.000100	+9,900.000%	10,000	+32,269,900.000%
2019-10-08	0.000001	0.000001	0.000001	0.000001	0.000%	15,000	+3,226,999,900.000%
2019-05-14	0.000001	0.000001	0.000001	0.000001	0.000%	10,000	+3,226,999,900.000%
2019-05-13	0.000001	0.000001	0.000001	0.000001	-50.000%	202,000	+3,226,999,900.000%
2018-11-30	0.000002	0.000002	0.000002	0.000002	-98.000%	10,000	+1,613,499,900.000%
2018-11-26	0.000100	0.000100	0.000100	0.000100	+900.000%	40,000	+32,269,900.000%
2018-09-28	0.000010	0.000010	0.000010	0.000010	+900.000%	30,000	+322,699,900.000%
2018-01-03	0.000001	0.000001	0.000001	0.000001	0.000%	11,000	+3,226,999,900.000%
2017-07-21	0.000001	0.000001	0.000001	0.000001	0.000%	10,000	+3,226,999,900.000%
2017-05-16	0.000001	0.000001	0.000001	0.000001	-90.000%	237,766	+3,226,999,900.000%
2016-12-21	0.000010	0.000010	0.000010	0.000010	-90.000%	60,000	+322,699,900.000%
2016-12-05	0.000100	0.000100	0.000100	0.000100	-99.000%	13,200	+32,269,900.000%
2016-06-30	0.010000	0.010000	0.010000	0.010000	+99,900.000%	600	+322,600.000%
2016-05-16	0.000010	0.000010	0.000010	0.000010	-90.000%	250	+322,699,900.000%
2016-01-14	0.000100	0.000100	0.000100	0.000100	0.000%	2,000	+32,269,900.000%
2016-01-07	0.000100	0.000100	0.000100	0.000100	0.000%	1,000	+32,269,900.000%
2015-10-08	0.000100	0.000100	0.000100	0.000100	0.000%	1,500	+32,269,900.000%
2015-09-03	0.000100	0.000100	0.000100	0.000100	0.000%	309,700	+32,269,900.000%
2015-09-01	0.000100	0.000100	0.000100	0.000100	0.000%	191,000	+32,269,900.000%
2011-03-10	0.000100	0.000100	0.000100	0.000100	0.000%	35,000	+32,269,900.000%
2010-05-26	0.000100	0.000100	0.000100	0.000100	0.000%	5,500	+32,269,900.000%
2009-12-15	0.000100	0.000100	0.000100	0.000100	0.000%	42,500	+32,269,900.000%
2009-12-10	0.000100	0.000100	0.000100	0.000100	0.000%	6,666	+32,269,900.000%
2009-12-04	0.000100	0.000100	0.000100	0.000100	0.000%	132,000	+32,269,900.000%
2009-12-01	0.000100	0.000100	0.000100	0.000100	0.000%	105,000	+32,269,900.000%
2009-11-25	0.000100	0.000100	0.000100	0.000100	0.000%	2,000	+32,269,900.000%
2009-11-23	0.000100	0.000100	0.000100	0.000100	0.000%	2,500	+32,269,900.000%
2009-09-28	0.000100	0.000100	0.000100	0.000100	0.000%	10,000	+32,269,900.000%
2009-07-17	0.000100	0.000100	0.000100	0.000100	0.000%	5,000	+32,269,900.000%
2009-06-01	0.000100	0.000100	0.000100	0.000100	0.000%	20,000	+32,269,900.000%
2009-05-11	0.000100	0.000100	0.000100	0.000100	0.000%	30,000	+32,269,900.000%
2009-05-04	0.000100	0.000100	0.000100	0.000100	0.000%	132,000	+32,269,900.000%
2009-03-26	0.000100	0.000100	0.000100	0.000100	0.000%	112,668	+32,269,900.000%
2009-03-02	0.000100	0.000100	0.000100	0.000100	0.000%	3,980	+32,269,900.000%
2009-02-09	0.000100	0.000100	0.000100	0.000100	0.000%	13,333	+32,269,900.000%
2008-03-06	0.000100	0.000100	0.000100	0.000100	0.000%	15,000	+32,269,900.000%
2007-12-14	0.000100	0.000100	0.000100	0.000100	0.000%	200,000	+32,269,900.000%
2007-12-13	0.000100	0.000100	0.000100	0.000100	0.000%	16,667	+32,269,900.000%
2007-02-28	0.000100	0.000100	0.000100	0.000100	0.000%	700	+32,269,900.000%
2006-12-22	0.000100	0.000100	0.000100	0.000100	0.000%	16,667	+32,269,900.000%

.dark-mode .VnkqFg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VnkqFg{ color: #333333; background-color: white; border: 2px solid #333333; }EFOREverforth, Inc.stock NYSE

EFOR
Everforth, Inc.
stock NYSE