Get the Stockscreener App
3.225
0.47%
0.015
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 June 18, 2025, is $3.225.
- 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 $1.75 on April 04, 2025. Since then, E 2 Open Parent Holdings Inc's stock price has risen over 84.29% to $3.225 now.
- The 52-week high stock price for ETWO is $4.82, representing a 49.46% increase from the current share price, occurred on July 30, 2024.
- The 52-week low stock price for ETWO is $1.75, indicating a -45.74% decrease from the current share price, occurred on April 04, 2025.
- The closing price of E 2 Open Parent Holdings Inc (ETWO) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jun 18, 2025 | $3.23 | $3.21 | $0.02 | 1,168,615.0 | +0.47% |
| Jun 17, 2025 | $3.23 | $3.21 | $0.02 | 3,900,184.0 | -0.31% |
| Jun 16, 2025 | $3.24 | $3.22 | $0.02 | 5,224,496.0 | -0.31% |
| Jun 13, 2025 | $3.23 | $3.22 | $0.010 | 1,887,836.0 | +0.00% |
| Jun 12, 2025 | $3.23 | $3.22 | $0.010 | 1,796,052.0 | +0.00% |
| Jun 11, 2025 | $3.23 | $3.22 | $0.010 | 2,329,544.0 | +0.31% |
| Jun 10, 2025 | $3.23 | $3.21 | $0.02 | 3,695,558.0 | +0.00% |
| Jun 09, 2025 | $3.23 | $3.21 | $0.02 | 3,319,691.0 | -0.31% |
| Jun 06, 2025 | $3.23 | $3.22 | $0.010 | 1,893,095.0 | +0.00% |
| Jun 05, 2025 | $3.23 | $3.21 | $0.02 | 7,274,768.0 | +0.00% |
| Jun 04, 2025 | $3.23 | $3.22 | $0.010 | 5,805,519.0 | +0.00% |
| Jun 03, 2025 | $3.23 | $3.22 | $0.010 | 4,202,862.0 | +0.00% |
| Jun 02, 2025 | $3.23 | $3.20 | $0.03 | 7,292,066.0 | +0.62% |
| May 30, 2025 | $3.22 | $3.19 | $0.03 | 25,844,212.0 | +0.31% |
| May 29, 2025 | $3.22 | $3.20 | $0.02 | 21,267,712.0 | +0.00% |
| May 28, 2025 | $3.22 | $3.20 | $0.02 | 27,560,141.0 | +0.00% |
| May 27, 2025 | $3.28 | $3.19 | $0.09 | 249,151,514.0 | +24.51% |
| May 23, 2025 | $2.62 | $2.55 | $0.065 | 728,494.0 | -3.02% |
| May 22, 2025 | $2.67 | $2.55 | $0.115 | 803,186.0 | +0.00% |
| May 21, 2025 | $2.72 | $2.65 | $0.075 | 880,929.0 | -2.21% |
| May 20, 2025 | $2.75 | $2.65 | $0.10 | 840,307.0 | +1.88% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $3.24 | $3.20 | $0.04 | 49,790,286.0 | +0.47% |
| May, 2025 | $3.28 | $2.15 | $1.13 | 362,608,306.0 | +62.94% |
| Apr, 2025 | $2.27 | $1.75 | $0.52 | 25,791,656.0 | -1.50% |
| Mar, 2025 | $2.46 | $1.96 | $0.50 | 20,159,520.0 | -12.66% |
| Feb, 2025 | $2.94 | $2.25 | $0.69 | 18,419,373.0 | -12.93% |
| Jan, 2025 | $2.89 | $2.49 | $0.40 | 27,423,716.0 | -1.13% |
E 2 Open Parent Holdings Inc Stock (ETWO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.24 | $2.52 | $0.72 | 19,719,507.0 | -15.13% |
| Nov, 2024 | $3.45 | $2.89 | $0.56 | 24,637,044.0 | +3.75% |
| 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% |
1.52%
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):