Advertisement
Advertisement
EF Hutton Acquisition Corporation I (EFHT)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 10.27 | 10.27 | 10.26 | 10.26 | 10.26 | 2,100 |
| Mar 23, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 100 |
| Mar 22, 2023 | 10.27 | 10.28 | 10.25 | 10.26 | 10.26 | 9,300 |
| Mar 21, 2023 | 10.29 | 10.29 | 10.21 | 10.27 | 10.27 | 4,800 |
| Mar 20, 2023 | 10.21 | 10.34 | 10.21 | 10.34 | 10.34 | 5,000 |
| Mar 17, 2023 | 10.33 | 10.33 | 10.21 | 10.26 | 10.26 | 2,900 |
| Mar 16, 2023 | 10.22 | 10.22 | 10.21 | 10.21 | 10.21 | 1,700 |
| Mar 15, 2023 | 10.21 | 10.21 | 10.20 | 10.20 | 10.20 | 3,800 |
| Mar 14, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 15,900 |
| Mar 13, 2023 | 10.19 | 10.20 | 10.19 | 10.20 | 10.20 | 455,400 |
| Mar 10, 2023 | 10.19 | 10.20 | 10.19 | 10.19 | 10.19 | 11,500 |
| Mar 09, 2023 | 10.19 | 10.20 | 10.19 | 10.20 | 10.20 | 700 |
| Mar 08, 2023 | 10.23 | 10.23 | 10.19 | 10.19 | 10.19 | 159,900 |
| Mar 07, 2023 | 10.26 | 10.26 | 10.20 | 10.20 | 10.20 | 900 |
| Mar 06, 2023 | 10.24 | 10.24 | 10.20 | 10.23 | 10.23 | 38,000 |
| Mar 03, 2023 | 10.29 | 10.29 | 10.20 | 10.20 | 10.20 | 900 |
| Mar 02, 2023 | 10.20 | 10.31 | 10.20 | 10.23 | 10.23 | 17,600 |
| Mar 01, 2023 | 10.24 | 10.34 | 10.22 | 10.34 | 10.34 | 11,100 |
| Feb 28, 2023 | 10.24 | 10.24 | 10.20 | 10.21 | 10.21 | 21,300 |
| Feb 27, 2023 | 10.20 | 10.23 | 10.20 | 10.23 | 10.23 | 12,500 |
| Feb 24, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 4,500 |
| Feb 23, 2023 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | 231,900 |
| Feb 22, 2023 | 10.24 | 10.27 | 10.23 | 10.23 | 10.23 | 3,800 |
| Feb 21, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1,900 |
| Feb 17, 2023 | 10.20 | 10.20 | 10.19 | 10.19 | 10.19 | 1,200 |
| Feb 16, 2023 | 10.16 | 10.23 | 10.16 | 10.17 | 10.17 | 44,300 |
| Feb 15, 2023 | 10.16 | 10.18 | 10.16 | 10.17 | 10.17 | 26,600 |
| Feb 14, 2023 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| Feb 13, 2023 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 300 |
| Feb 10, 2023 | 10.17 | 10.18 | 10.17 | 10.17 | 10.17 | 700 |
| Feb 09, 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 700 |
| Feb 08, 2023 | 10.17 | 10.18 | 10.17 | 10.17 | 10.17 | 700 |
| Feb 07, 2023 | 10.34 | 10.50 | 10.17 | 10.17 | 10.17 | 59,900 |
| Feb 06, 2023 | 10.16 | 10.55 | 10.16 | 10.16 | 10.16 | 27,500 |
| Feb 03, 2023 | 10.16 | 10.27 | 10.15 | 10.27 | 10.27 | 10,000 |
| Feb 02, 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 800 |
| Feb 01, 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| Jan 31, 2023 | 10.21 | 10.50 | 10.14 | 10.16 | 10.16 | 9,800 |
| Jan 30, 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Jan 27, 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Jan 26, 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 41,400 |
| Jan 25, 2023 | 10.18 | 10.18 | 10.13 | 10.13 | 10.13 | 33,600 |
| Jan 24, 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 1,000 |
| Jan 23, 2023 | 10.45 | 10.45 | 10.13 | 10.13 | 10.13 | 2,600 |
| Jan 20, 2023 | 10.14 | 10.14 | 10.12 | 10.14 | 10.14 | 574,900 |
| Jan 19, 2023 | 10.12 | 10.14 | 10.12 | 10.13 | 10.13 | 726,400 |
| Jan 18, 2023 | 10.09 | 10.17 | 10.09 | 10.10 | 10.10 | 867,300 |
| Jan 17, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 300 |
| Jan 13, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Jan 12, 2023 | 10.06 | 10.10 | 10.06 | 10.10 | 10.10 | 800 |
| Jan 11, 2023 | 10.07 | 10.14 | 10.07 | 10.14 | 10.14 | 101,200 |
| Jan 10, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| Jan 09, 2023 | 10.07 | 10.08 | 10.06 | 10.07 | 10.07 | 133,700 |
| Jan 06, 2023 | 10.06 | 10.07 | 10.03 | 10.06 | 10.06 | 7,200 |
| Jan 05, 2023 | 10.06 | 10.25 | 10.05 | 10.05 | 10.05 | 102,800 |
| Jan 04, 2023 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | 700 |
| Jan 03, 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Dec 30, 2022 | 10.03 | 10.06 | 10.01 | 10.02 | 10.02 | 75,300 |
| Dec 29, 2022 | 10.08 | 10.09 | 10.02 | 10.03 | 10.03 | 2,200 |
| Dec 28, 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 53,600 |
| Dec 27, 2022 | 10.04 | 10.04 | 10.00 | 10.01 | 10.01 | 28,000 |
| Dec 23, 2022 | 10.30 | 11.37 | 10.01 | 10.01 | 10.01 | 7,900 |
| Dec 22, 2022 | 10.10 | 10.32 | 10.00 | 10.01 | 10.01 | 54,700 |
| Dec 21, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Dec 20, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Dec 19, 2022 | 10.03 | 10.03 | 9.99 | 10.00 | 10.00 | 68,500 |
| Dec 16, 2022 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | 5,900 |
| Dec 15, 2022 | 10.04 | 10.30 | 10.00 | 10.01 | 10.01 | 24,500 |
| Dec 14, 2022 | 10.19 | 10.61 | 10.00 | 10.01 | 10.01 | 18,600 |
| Dec 13, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Dec 12, 2022 | 10.01 | 10.01 | 9.99 | 10.00 | 10.00 | 250,300 |
| Dec 09, 2022 | 9.98 | 10.03 | 9.98 | 10.01 | 10.01 | 9,300 |
| Dec 08, 2022 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 9,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
