Ebiquity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	14.00	14.00	13.20	13.10	13.10	1.55%	982,594
Jan 21, 2026	12.90	13.00	12.82	12.90	12.90	-	52,267
Jan 20, 2026	12.90	12.94	12.94	12.90	12.90	-	1,000
Jan 19, 2026	12.90	12.81	12.81	12.90	12.90	-	5,149
Jan 16, 2026	12.90	12.81	12.81	12.90	12.90	-	1,607
Jan 15, 2026	12.90	12.90	12.90	12.90	12.90	-	-
Jan 14, 2026	12.90	12.90	12.90	12.90	12.90	-	-
Jan 13, 2026	12.90	12.97	12.97	12.90	12.90	-	15,000
Jan 12, 2026	12.90	12.98	12.86	12.90	12.90	-	129,497
Jan 9, 2026	12.90	13.00	12.90	12.90	12.90	-	130,110
Jan 8, 2026	13.15	12.90	12.90	12.90	12.90	-	-
Jan 7, 2026	12.96	13.00	12.94	12.90	12.90	1.18%	343,881
Jan 6, 2026	12.75	12.92	12.75	12.75	12.75	-	665,124
Jan 5, 2026	12.75	12.93	12.68	12.75	12.75	-	10,050
Jan 2, 2026	12.75	12.68	12.68	12.75	12.75	-	17,500
Dec 31, 2025	12.75	12.68	12.51	12.75	12.75	-	35,920
Dec 30, 2025	12.75	12.97	12.93	12.75	12.75	-	23,060
Dec 29, 2025	12.75	13.00	12.93	12.75	12.75	-	5,166
Dec 24, 2025	12.94	12.94	12.75	12.75	12.75	-	150,000
Dec 23, 2025	13.25	13.49	12.36	12.75	12.75	-3.77%	295,014
Dec 22, 2025	13.25	13.10	13.00	13.25	13.25	-	494,058
Dec 19, 2025	13.25	13.25	13.25	13.25	13.25	-	-
Dec 18, 2025	13.25	13.10	12.80	13.25	13.25	-	300,890
Dec 17, 2025	13.16	13.18	13.15	13.25	13.25	-	140,798
Dec 16, 2025	13.25	13.18	13.10	13.25	13.25	-	15,750
Dec 15, 2025	13.25	13.20	13.05	13.25	13.25	-	128,710
Dec 12, 2025	13.25	13.50	13.20	13.25	13.25	-	113,000
Dec 11, 2025	13.25	13.10	13.00	13.25	13.25	-	34,690
Dec 10, 2025	13.25	13.10	13.10	13.25	13.25	-	224
Dec 9, 2025	13.25	13.28	13.05	13.25	13.25	-	485,000
Dec 8, 2025	13.25	13.25	13.25	13.25	13.25	-	-
Dec 5, 2025	13.10	13.10	13.10	13.25	13.25	-	689
Dec 4, 2025	13.25	13.35	13.00	13.25	13.25	-	305,000
Dec 3, 2025	13.25	13.25	13.25	13.25	13.25	-	-
Dec 2, 2025	13.25	13.37	13.10	13.25	13.25	-	25,580
Dec 1, 2025	13.20	13.60	13.00	13.25	13.25	-2.57%	38,390
Nov 28, 2025	13.50	13.51	13.41	13.60	13.60	-	95,000
Nov 27, 2025	13.40	13.62	13.30	13.60	13.60	2.64%	425,000
Nov 26, 2025	13.39	13.39	13.18	13.25	13.25	-	367,441
Nov 25, 2025	13.54	13.54	13.50	13.25	13.25	-3.64%	86,791
Nov 24, 2025	14.00	14.00	13.50	13.75	13.75	-	131,008
Nov 21, 2025	13.75	14.00	14.00	13.75	13.75	-	320
Nov 20, 2025	13.75	14.00	13.55	13.75	13.75	-	607,500
Nov 19, 2025	13.75	13.51	13.51	13.75	13.75	-	10,000
Nov 18, 2025	13.75	13.75	13.75	13.75	13.75	-	-
Nov 17, 2025	13.75	13.68	13.68	13.75	13.75	-	29,184
Nov 14, 2025	13.75	13.52	13.51	13.75	13.75	-	34,804
Nov 13, 2025	14.00	13.70	13.56	13.75	13.75	-1.79%	78,769
Nov 12, 2025	14.00	14.20	13.56	14.00	14.00	-	78,238
Nov 11, 2025	14.50	14.50	14.50	14.00	14.00	-3.45%	9,000