NASDAQ : EFTY
Etoiles Capital Group Co., Ltd — Price history
Industrials · Consulting Services · Hong Kong
Last price 15.02 USD (Oct 3, 2025, 4:00 PM EDT) · Market cap 302.05M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Etoiles Capital Group Co., Ltd (EFTY) closed at 15.02 USD on 2025-10-03. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-10-03 | 15.25 | 15.68 | 13.9 | 15.02 | 2,586,839 | -1.51% |
| 2025-10-02 | 15.97 | 16.133 | 13.7 | 15.25 | 676,364 | -4.63% |
| 2025-10-01 | 16.39 | 17.88 | 15.1 | 15.99 | 414,791 | -5.83% |
| 2025-09-30 | 17.4 | 18.2 | 15 | 16.98 | 1,252,218 | +14.04% |
| 2025-09-29 | 14.97 | 15.52 | 12.5 | 14.89 | 879,983 | -0.13% |
| 2025-09-26 | 13.3 | 14.99 | 12.989 | 14.91 | 340,710 | +16.48% |
| 2025-09-25 | 12.25 | 13 | 12.1 | 12.8 | 973,750 | +8.29% |
| 2025-09-24 | 11 | 12.275 | 11 | 11.82 | 392,592 | +6.10% |
| 2025-09-23 | 9.75 | 11.3 | 9.6 | 11.14 | 864,024 | +13.91% |
| 2025-09-22 | 8.96 | 9.81 | 8.8 | 9.78 | 562,293 | +8.43% |
| 2025-09-19 | 9.5 | 9.5 | 8.95 | 9.02 | 155,049 | -3.01% |
| 2025-09-18 | 8.67 | 9.43 | 8.64 | 9.3 | 734,753 | +6.65% |
| 2025-09-17 | 8.38 | 8.74 | 8.3 | 8.72 | 276,792 | +5.31% |
| 2025-09-16 | 8.81 | 9.04 | 8.16 | 8.28 | 662,046 | -3.38% |
| 2025-09-15 | 7.89 | 8.89 | 7.89 | 8.57 | 668,497 | +6.20% |
| 2025-09-12 | 7.56 | 8.28 | 7.2 | 8.07 | 823,953 | +2.41% |
| 2025-09-11 | 7.01 | 8.68 | 6.878 | 7.88 | 1,302,729 | +10.52% |
| 2025-09-10 | 7.25 | 7.45 | 7.01 | 7.13 | 136,740 | -1.66% |
| 2025-09-09 | 6.82 | 7.46 | 6.82 | 7.25 | 131,485 | +2.26% |
| 2025-09-08 | 6.71 | 7.1 | 6.55 | 7.09 | 157,396 | +5.66% |
| 2025-09-05 | 6.5 | 6.79 | 6.31 | 6.71 | 149,341 | +6.17% |
| 2025-09-04 | 6.79 | 6.8 | 5.8 | 6.32 | 277,859 | -4.82% |
| 2025-09-03 | 6.7 | 7.25 | 6.5 | 6.64 | 176,093 | -2.35% |
| 2025-09-02 | 6.62 | 7.377 | 6.55 | 6.8 | 219,962 | +0.44% |
| 2025-08-29 | 5.96 | 6.79 | 5.855 | 6.77 | 142,132 | +18.56% |
| 2025-08-28 | 6.88 | 7.494 | 4.1 | 5.71 | 485,413 | -15.66% |
| 2025-08-27 | 7.45 | 7.945 | 6.49 | 6.77 | 286,769 | -6.62% |
| 2025-08-26 | 7.95 | 8.49 | 7 | 7.25 | 482,114 | -6.33% |
| 2025-08-25 | 6.98 | 7.99 | 6.963 | 7.74 | 237,491 | +10.89% |
| 2025-08-22 | 7.12 | 7.29 | 6.89 | 6.98 | 147,091 | -0.99% |
| 2025-08-21 | 6.69 | 7.09 | 6.6 | 7.05 | 233,093 | +6.82% |
| 2025-08-20 | 6.55 | 6.82 | 6.3 | 6.6 | 176,938 | +0.00% |
| 2025-08-19 | 6.45 | 6.79 | 6.45 | 6.6 | 420,589 | +3.61% |
| 2025-08-18 | 6.05 | 6.578 | 5.85 | 6.37 | 506,688 | +0.31% |
| 2025-08-15 | 5.48 | 6.35 | 5.48 | 6.35 | 895,604 | +15.88% |
| 2025-08-14 | 5.43 | 5.69 | 5.21 | 5.48 | 535,294 | -3.69% |
| 2025-08-13 | 5.08 | 5.7 | 4.92 | 5.69 | 1,161,955 | +13.80% |
| 2025-08-12 | 4.7 | 5.1 | 4.7 | 5 | 1,200,005 | +5.26% |
| 2025-08-11 | 4.79 | 4.94 | 4.67 | 4.75 | 863,577 | -2.66% |