Get the Stockscreener App
3.03
1.34%
0.04
E 2 Open Parent Holdings Inc Stock (ETWO) Price History
The historical daily chart and data for E 2 Open Parent Holdings Inc stock (ETWO), show that the latest closing stock price as of November 22, 2024, is $3.03.
- E 2 Open Parent Holdings Inc all-time high stock price is $14.58, occurred on May 27, 2021.
- The lowest E 2 Open Parent Holdings Inc stock price recorded was $2.15 on October 11, 2023. Since then, E 2 Open Parent Holdings Inc's stock price has risen over 40.93% to $3.03 now.
- The 52-week high stock price for ETWO is $5.075, representing a 67.49% increase from the current share price, occurred on May 13, 2024.
- The 52-week low stock price for ETWO is $2.89, indicating a -4.62% decrease from the current share price, occurred on November 19, 2024.
- The closing price of E 2 Open Parent Holdings Inc (ETWO) stock in the beginning of 2023 was $11.32. The stock closed the year at $5.87, a loss of over -48.14% for the year.
The table below shows more information about ETWO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 22, 2024 | $3.07 | $2.99 | $0.0775 | 738,602.0 | +1.34% |
| Nov 21, 2024 | $3.10 | $2.98 | $0.115 | 664,562.0 | -0.66% |
| Nov 20, 2024 | $3.03 | $2.94 | $0.09 | 3,054,080.0 | +1.01% |
| Nov 19, 2024 | $3.00 | $2.89 | $0.11 | 725,806.0 | +0.00% |
| Nov 18, 2024 | $2.99 | $2.92 | $0.065 | 616,588.0 | +0.34% |
| Nov 15, 2024 | $3.09 | $2.96 | $0.135 | 792,078.0 | -3.26% |
| Nov 14, 2024 | $3.19 | $3.02 | $0.17 | 900,631.0 | -4.06% |
| Nov 13, 2024 | $3.30 | $3.18 | $0.12 | 1,049,280.0 | -1.84% |
| Nov 12, 2024 | $3.37 | $3.24 | $0.125 | 1,225,367.0 | -2.69% |
| Nov 11, 2024 | $3.40 | $3.34 | $0.06 | 847,272.0 | -0.59% |
| Nov 08, 2024 | $3.45 | $3.35 | $0.10 | 705,026.0 | -1.17% |
| Nov 07, 2024 | $3.42 | $3.30 | $0.125 | 1,081,275.0 | +3.33% |
| Nov 06, 2024 | $3.44 | $3.18 | $0.26 | 1,964,649.0 | +5.43% |
| Nov 05, 2024 | $3.16 | $2.93 | $0.23 | 4,751,825.0 | +6.46% |
| Nov 04, 2024 | $3.01 | $2.93 | $0.08 | 2,032,842.0 | -2.33% |
| Nov 01, 2024 | $3.04 | $2.92 | $0.115 | 755,166.0 | +2.73% |
| Oct 31, 2024 | $3.02 | $2.93 | $0.09 | 629,840.0 | -2.33% |
| Oct 30, 2024 | $3.10 | $2.99 | $0.115 | 658,733.0 | -1.32% |
| Oct 29, 2024 | $3.09 | $3.01 | $0.08 | 540,481.0 | -1.62% |
| Oct 28, 2024 | $3.15 | $3.08 | $0.075 | 603,841.0 | +0.00% |
| Oct 25, 2024 | $3.12 | $3.04 | $0.085 | 630,186.0 | +2.32% |
| Oct 24, 2024 | $3.07 | $2.99 | $0.08 | 528,396.0 | -0.66% |
E 2 Open Parent Holdings Inc Stock (ETWO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of E 2 Open Parent Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ETWO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of E 2 Open Parent Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
E 2 Open Parent Holdings Inc Stock (ETWO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $3.45 | $2.89 | $0.56 | 22,643,651.0 | +3.41% |
| Oct, 2024 | $4.40 | $2.93 | $1.47 | 25,556,783.0 | -33.56% |
| Sep, 2024 | $4.63 | $4.18 | $0.45 | 36,953,192.0 | -1.56% |
| Aug, 2024 | $4.69 | $3.99 | $0.70 | 19,163,763.0 | -4.07% |
| Jul, 2024 | $4.82 | $3.60 | $1.22 | 26,017,647.0 | +4.01% |
| Jun, 2024 | $4.77 | $4.29 | $0.48 | 13,198,302.0 | -3.65% |
| May, 2024 | $5.08 | $4.56 | $0.515 | 21,894,919.0 | -3.92% |
| Apr, 2024 | $5.06 | $3.76 | $1.30 | 15,064,502.0 | +9.23% |
| Mar, 2024 | $4.58 | $3.92 | $0.66 | 21,009,856.0 | +4.96% |
| Feb, 2024 | $4.34 | $3.61 | $0.735 | 23,055,880.0 | +12.50% |
| Jan, 2024 | $4.59 | $3.35 | $1.24 | 25,546,427.0 | -14.35% |
E 2 Open Parent Holdings Inc Stock (ETWO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.58 | $3.53 | $1.06 | 25,983,291.0 | +20.60% |
| Nov, 2023 | $3.71 | $2.84 | $0.87 | 25,987,430.0 | +25.95% |
| Oct, 2023 | $4.55 | $2.15 | $2.40 | 108,793,885.0 | -36.34% |
| Sep, 2023 | $5.16 | $4.45 | $0.705 | 22,551,612.0 | -6.00% |
| Aug, 2023 | $5.16 | $4.38 | $0.785 | 22,912,089.0 | -6.21% |
| Jul, 2023 | $6.90 | $4.86 | $2.04 | 25,545,327.0 | -8.04% |
| Jun, 2023 | $5.68 | $4.81 | $0.87 | 32,815,614.0 | +12.00% |
| May, 2023 | $6.31 | $3.92 | $2.39 | 44,474,884.0 | -20.51% |
| Apr, 2023 | $6.68 | $5.70 | $0.98 | 18,732,929.0 | +8.08% |
| Mar, 2023 | $6.29 | $5.06 | $1.23 | 38,296,059.0 | -6.13% |
| Feb, 2023 | $7.21 | $5.83 | $1.38 | 32,829,941.0 | -10.14% |
| Jan, 2023 | $7.01 | $5.26 | $1.75 | 30,441,050.0 | +17.55% |
E 2 Open Parent Holdings Inc Stock (ETWO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $6.18 | $5.33 | $0.855 | 25,027,370.0 | -0.34% |
| Nov, 2022 | $6.45 | $4.96 | $1.49 | 29,749,247.0 | +1.03% |
| Oct, 2022 | $7.00 | $4.89 | $2.12 | 52,231,275.0 | -3.95% |
| Sep, 2022 | $7.22 | $5.89 | $1.33 | 42,290,225.0 | -11.64% |
| Aug, 2022 | $8.05 | $6.61 | $1.44 | 35,511,119.0 | +1.78% |
| Jul, 2022 | $8.25 | $6.07 | $2.18 | 41,298,909.0 | -13.24% |
| Jun, 2022 | $8.70 | $7.00 | $1.69 | 42,459,187.0 | -3.71% |
| May, 2022 | $9.18 | $7.14 | $2.04 | 49,861,985.0 | +4.39% |
| Apr, 2022 | $9.24 | $7.17 | $2.08 | 49,323,532.0 | -12.15% |
| Mar, 2022 | $9.84 | $8.12 | $1.72 | 59,650,446.0 | -1.89% |
| Feb, 2022 | $9.67 | $7.66 | $2.01 | 42,395,555.0 | -3.44% |
| Jan, 2022 | $11.56 | $7.84 | $3.72 | 81,836,375.0 | -17.41% |
6.19%
3.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):