Ebiquity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	10.75	10.75	10.75	10.75	10.75	-	-
May 21, 2026	10.75	10.75	10.75	10.75	10.75	-	-
May 20, 2026	10.75	10.70	10.50	10.75	10.75	-	303
May 19, 2026	10.90	10.95	10.85	10.75	10.75	-1.38%	180,359
May 18, 2026	10.90	11.00	10.95	10.90	10.90	-2.24%	160,000
May 15, 2026	11.15	10.80	10.80	11.15	11.15	-	60
May 14, 2026	11.15	11.07	11.07	11.15	11.15	-	240,000
May 13, 2026	11.15	10.80	10.80	11.15	11.15	-	173
May 12, 2026	11.15	11.50	10.80	11.15	11.15	-	521
May 11, 2026	11.15	11.50	11.50	11.15	11.15	-	217
May 8, 2026	11.15	11.50	10.85	11.15	11.15	-	43,272
May 7, 2026	11.15	10.85	10.80	11.15	11.15	-	3,619
May 6, 2026	11.15	11.15	11.15	11.15	11.15	-	-
May 5, 2026	11.15	11.50	10.88	11.15	11.15	-	200,061
May 1, 2026	11.15	11.09	10.88	11.15	11.15	-	8,611
Apr 30, 2026	11.15	11.12	10.80	11.15	11.15	-	277,329
Apr 29, 2026	11.40	11.50	10.80	11.15	11.15	-2.19%	476,679
Apr 28, 2026	11.40	11.13	11.13	11.40	11.40	-	23,000
Apr 27, 2026	11.40	11.66	11.11	11.40	11.40	-	15,246
Apr 24, 2026	11.40	11.80	11.80	11.40	11.40	-	880
Apr 23, 2026	11.30	11.80	10.80	11.40	11.40	0.88%	291,237
Apr 22, 2026	10.75	11.40	10.70	11.30	11.30	5.12%	260,338
Apr 21, 2026	12.00	11.53	10.60	10.75	10.75	-8.51%	876,124
Apr 20, 2026	11.75	12.00	11.66	11.75	11.75	-	98,020
Apr 17, 2026	11.75	12.00	11.55	11.75	11.75	-	130,149
Apr 16, 2026	11.75	11.74	11.71	11.75	11.75	-	17,436
Apr 15, 2026	11.75	11.62	11.62	11.75	11.75	-	10,236
Apr 14, 2026	11.75	12.00	11.78	11.75	11.75	-	59,545
Apr 13, 2026	11.75	11.80	11.60	11.75	11.75	-	140,247
Apr 10, 2026	11.75	11.80	11.50	11.75	11.75	-	52,286
Apr 9, 2026	11.85	11.89	11.84	11.75	11.75	-0.84%	202,000
Apr 8, 2026	11.85	12.20	11.60	11.85	11.85	-	760
Apr 7, 2026	12.25	12.50	11.55	11.85	11.85	-3.27%	229,145
Apr 2, 2026	12.25	12.50	12.00	12.25	12.25	-	1,768,731
Apr 1, 2026	12.25	12.05	12.00	12.25	12.25	-	26,890
Mar 31, 2026	12.25	12.12	12.00	12.25	12.25	-	80,000
Mar 30, 2026	12.25	12.50	12.00	12.25	12.25	-	1,110,008
Mar 27, 2026	12.75	12.50	12.30	12.25	12.25	-3.92%	112,000
Mar 26, 2026	12.75	12.75	12.75	12.75	12.75	-	-
Mar 25, 2026	12.75	12.75	12.75	12.75	12.75	-	-
Mar 24, 2026	12.75	12.75	12.50	12.75	12.75	-	51,000
Mar 23, 2026	12.75	12.50	12.50	12.75	12.75	-	2,500
Mar 20, 2026	12.75	12.64	12.64	12.75	12.75	-	5,000
Mar 19, 2026	12.75	12.80	12.50	12.75	12.75	-	104,000
Mar 18, 2026	12.75	13.00	13.00	12.75	12.75	-	192
Mar 17, 2026	12.75	12.65	12.55	12.75	12.75	-	30,000
Mar 16, 2026	12.75	13.00	12.55	12.75	12.75	-	94,090
Mar 13, 2026	12.75	12.50	12.50	12.75	12.75	-	56
Mar 12, 2026	12.75	13.00	12.55	12.75	12.75	-	24,240
Mar 11, 2026	13.00	12.60	12.50	12.75	12.75	-	10,001