EF Hutton Acquisition Corporation I Common Stock - EFHT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2023	7.32	2.93	2.93	7.99	2.25	712,988
December 11, 2023	8.37	7.31	7.31	9.44	6.1	143,274
December 08, 2023	7.05	9.1	9.1	17	7.05	993,412
December 07, 2023	8.93	7.18	7.18	8.93	6.99	26,581
December 06, 2023	8.5	9.81	9.81	12	7.67	55,256
December 05, 2023	8.84	8.84	8.84	8.84	8.84	0
December 04, 2023	10.65	8.84	8.84	10.65	8.84	13,619
December 01, 2023	10.76	10.76	10.76	10.77	10.76	40,874
November 30, 2023	10.74	10.77	10.77	10.77	10.74	87,283
November 29, 2023	10.76	10.75	10.75	10.76	10.74	381,196
November 28, 2023	10.74	10.75	10.75	10.8	10.74	667,723
November 27, 2023	10.72	10.72	10.72	10.72	10.72	6,880
November 24, 2023	10.73	10.72	10.72	10.73	10.72	15,102
November 22, 2023	10.71	10.72	10.72	10.72	10.7	206,275
November 21, 2023	10.7	10.7	10.7	10.71	10.7	36,669
November 20, 2023	10.7	10.71	10.71	10.72	10.67	35,959
November 17, 2023	10.72	10.72	10.72	10.72	10.72	50,213
November 16, 2023	10.7	10.7	10.7	10.72	10.69	11,325
November 15, 2023	10.67	10.66	10.66	10.67	10.65	5,114
November 14, 2023	10.66	10.66	10.66	10.66	10.66	0
November 13, 2023	10.66	10.66	10.66	10.66	10.66	0
November 10, 2023	10.66	10.66	10.66	10.66	10.66	0
November 09, 2023	10.66	10.66	10.66	10.66	10.66	1,194
November 08, 2023	10.61	10.61	10.61	10.61	10.61	0
November 07, 2023	10.61	10.61	10.61	10.61	10.61	2,594
November 06, 2023	10.73	10.73	10.73	10.73	10.73	100
November 03, 2023	10.73	10.73	10.73	10.73	10.73	0
November 02, 2023	10.73	10.73	10.73	10.73	10.73	0
November 01, 2023	10.73	10.73	10.73	10.73	10.73	0
October 31, 2023	10.73	10.73	10.73	10.73	10.73	0
October 30, 2023	10.73	10.73	10.73	10.73	10.73	0
October 27, 2023	10.73	10.73	10.73	10.73	10.73	0
October 26, 2023	10.73	10.73	10.73	10.75	10.72	5,160
October 25, 2023	10.7	10.7	10.7	10.7	10.7	0
October 24, 2023	10.7	10.7	10.7	10.7	10.7	0
October 23, 2023	10.7	10.7	10.7	10.7	10.7	0
October 20, 2023	10.7	10.7	10.7	10.7	10.7	0
October 19, 2023	10.7	10.7	10.7	10.7	10.7	1,030
October 18, 2023	10.65	10.65	10.65	10.65	10.65	0
October 17, 2023	10.65	10.65	10.65	10.65	10.65	0
October 16, 2023	10.65	10.65	10.65	10.65	10.65	0
October 13, 2023	10.65	10.65	10.65	10.65	10.65	0
October 12, 2023	10.56	10.65	10.65	10.65	10.56	2,236
October 11, 2023	10.57	10.63	10.63	10.63	10.56	1,800
October 10, 2023	10.63	10.63	10.63	10.63	10.63	1,351
October 09, 2023	10.56	10.57	10.57	10.57	10.56	224
October 06, 2023	10.56	10.56	10.56	10.56	10.56	250
October 05, 2023	10.56	10.56	10.56	10.56	10.56	1,200
October 04, 2023	10.56	10.56	10.56	10.56	10.56	2,030
October 03, 2023	10.56	10.6	10.6	10.6	10.56	315
October 02, 2023	10.63	10.63	10.63	10.63	10.63	140
September 29, 2023	10.61	10.61	10.61	10.61	10.61	0
September 28, 2023	10.54	10.61	10.61	10.61	10.54	700
September 27, 2023	10.68	10.56	10.56	10.68	10.55	123,400
September 26, 2023	10.6	10.6	10.6	10.6	10.6	102
September 25, 2023	10.65	10.65	10.65	10.65	10.65	0
September 22, 2023	10.65	10.65	10.65	10.65	10.65	107
September 21, 2023	10.54	10.54	10.54	10.54	10.54	172
September 20, 2023	10.91	10.91	10.91	10.91	10.91	100
September 19, 2023	10.58	10.91	10.91	10.91	10.54	2,305

EF Hutton Acquisition Corporation I Common Stock (EFHT) NASDAQ