Edify Acquisition Corp. (EAC) NASDAQ
10.65
+0.0099(+0.09%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
EAC Historical Return
If you invested $1000 in Edify Acquisition Corp. (EAC) since IPO date, it would be worth $1,069.28 as of June 03, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $1,100.21. This corresponds to total returns of 6.93%, 10.02%, respectively, with annualized returns of 1.28%, 1.93%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
EAC Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 22, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 |
| March 21, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 |
| March 20, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 |
| March 19, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 |
| March 18, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 |
| March 15, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 |
| March 14, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 |
| March 13, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 |
| March 12, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 |
| March 11, 2024 | 10.64 | 10.65 | 10.65 | 10.65 | 10.62 | 66,195 |
| March 08, 2024 | 10.74 | 10.64 | 10.64 | 10.74 | 10.64 | 3,760 |
| March 07, 2024 | 11.2 | 10.77 | 10.77 | 11.2 | 10.66 | 13,826 |
| February 29, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 2,676 |
| February 28, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 9,634 |
| February 27, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 |
| February 26, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 3,211 |
| February 23, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.32 | 10,002 |
| February 22, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 3,100 |
| February 21, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 |
| February 20, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 |
| February 16, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 |
| February 15, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 |
| February 14, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 |
| February 13, 2024 | 11.33 | 11.35 | 11.35 | 11.35 | 11.33 | 17,205 |
| February 12, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 376 |
| February 09, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 |
| February 08, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 |
| February 07, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 |
| February 06, 2024 | 11.37 | 11.32 | 11.32 | 11.37 | 11.32 | 401 |
| February 05, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 529 |
| February 02, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 |
| February 01, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 |
| January 31, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 867 |
| January 30, 2024 | 11.3 | 11.3 | 11.3 | 11.3 | 11.3 | 0 |
| January 29, 2024 | 11.32 | 11.3 | 11.3 | 11.32 | 11.3 | 113,102 |
| January 26, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 100 |
| January 25, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 102 |
| January 24, 2024 | 11.35 | 11.3 | 11.3 | 11.35 | 11.3 | 206 |
| January 23, 2024 | 11.3 | 11.3 | 11.3 | 11.3 | 11.3 | 0 |
| January 22, 2024 | 11.3 | 11.3 | 11.3 | 11.3 | 11.3 | 0 |
| January 19, 2024 | 11.31 | 11.3 | 11.3 | 11.31 | 11.3 | 4,207 |
| January 18, 2024 | 11.4 | 11.4 | 11.4 | 11.4 | 11.4 | 0 |
| January 17, 2024 | 11.4 | 11.4 | 11.4 | 11.4 | 11.4 | 358 |
| January 16, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 358 |
| January 12, 2024 | 11.3 | 11.32 | 11.32 | 11.33 | 11.3 | 294,592 |
| January 11, 2024 | 11.3 | 11.3 | 11.3 | 11.3 | 11.3 | 5,076 |
| January 10, 2024 | 11.3 | 11.3 | 11.3 | 11.32 | 11.3 | 5,671 |
| January 09, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.25 | 25,918 |
| January 08, 2024 | 11.2 | 11.27 | 11.27 | 11.27 | 11.2 | 61,717 |
| January 05, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 |
| January 04, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 227 |
| January 03, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 593 |
| January 02, 2024 | 11.1 | 11.1 | 11.1 | 11.1 | 11.1 | 0 |
| December 29, 2023 | 11.1 | 11.1 | 11.1 | 11.1 | 11.1 | 0 |
| December 28, 2023 | 11.1 | 11.1 | 11.1 | 11.1 | 11.1 | 5,001 |
| December 27, 2023 | 11.1 | 11.1 | 11.1 | 11.1 | 11.1 | 13,713 |
| December 26, 2023 | 11.09 | 11.1 | 11.1 | 11.1 | 11.08 | 2,904 |
| December 22, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 |
| December 21, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 8,355 |
| December 20, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1,006 |
