Eco Buildings Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	11.95	11.95	11.66	11.66	-	-0.77%	373,158
Jun 16, 2026	11.75	12.00	11.50	11.75	11.75	-	26,178
Jun 15, 2026	11.63	12.00	11.50	11.75	11.75	1.08%	243,334
Jun 12, 2026	11.63	11.74	11.53	11.63	11.63	-	32,522
Jun 11, 2026	11.75	11.94	11.50	11.63	11.63	-1.06%	2,409
Jun 10, 2026	12.25	12.50	11.77	11.75	11.75	-4.08%	300,111
Jun 9, 2026	12.25	12.18	12.09	12.25	12.25	-	82,096
Jun 8, 2026	12.25	12.50	12.00	12.25	12.25	-	910,839
Jun 5, 2026	12.00	12.50	12.00	12.25	12.25	2.08%	1,162,865
Jun 4, 2026	11.75	12.50	11.65	12.00	12.00	2.13%	171,101
Jun 3, 2026	12.00	12.02	11.50	11.75	11.75	-	342,771
Jun 2, 2026	11.75	12.00	11.00	11.75	11.75	-	600,671
Jun 1, 2026	12.00	12.50	11.50	11.75	11.75	-2.08%	154,286
May 29, 2026	12.00	12.25	11.50	12.00	12.00	-	232,753
May 28, 2026	12.00	12.29	11.50	12.00	12.00	-	70,140
May 27, 2026	11.50	12.50	11.50	12.00	12.00	-	109,907
May 26, 2026	11.63	12.00	10.50	12.00	12.00	3.23%	774,321
May 22, 2026	11.50	12.00	10.65	11.63	11.63	1.09%	1,724,480
May 21, 2026	12.25	12.50	11.20	11.50	11.50	-6.12%	492,745
May 20, 2026	12.25	12.40	12.00	12.25	12.25	-	402,275
May 19, 2026	12.75	13.50	12.00	12.25	12.25	-3.92%	193,777
May 18, 2026	12.75	13.50	12.00	12.75	12.75	-	66,971
May 15, 2026	12.75	13.50	12.88	12.75	12.75	-	99,541
May 14, 2026	13.00	13.50	12.00	12.75	12.75	-1.92%	731,382
May 13, 2026	12.75	13.50	12.50	13.00	13.00	1.96%	200,323
May 12, 2026	13.50	13.08	12.50	12.75	12.75	-5.56%	261,911
May 11, 2026	13.50	14.00	13.00	13.50	13.50	-	80,823
May 8, 2026	13.50	13.26	13.02	13.50	13.50	-	12,102
May 7, 2026	13.50	14.00	13.00	13.50	13.50	-	22,530
May 6, 2026	13.50	14.00	13.16	13.50	13.50	-	28,203
May 5, 2026	13.50	14.00	13.00	13.50	13.50	-	39,923
May 1, 2026	13.75	14.00	13.00	13.50	13.50	-1.82%	129,122
Apr 30, 2026	13.75	14.00	13.54	13.75	13.75	-	14,337
Apr 29, 2026	13.75	13.94	13.53	13.75	13.75	-	15,417
Apr 28, 2026	14.50	15.40	13.50	13.75	13.75	1.85%	416,276
Apr 27, 2026	13.50	13.90	13.00	13.50	13.50	-1.82%	48,665
Apr 24, 2026	13.25	13.87	12.88	13.75	13.75	1.85%	360,653
Apr 23, 2026	13.50	13.90	13.10	13.50	13.50	-	3,658
Apr 22, 2026	13.50	13.70	13.37	13.50	13.50	-	60,000
Apr 21, 2026	13.50	14.00	13.00	13.50	13.50	-	78,941
Apr 20, 2026	13.50	14.00	13.00	13.50	13.50	-	153,385
Apr 17, 2026	13.75	14.00	13.35	13.50	13.50	-1.82%	379,394
Apr 16, 2026	14.00	14.40	13.50	13.75	13.75	-1.79%	152,061
Apr 15, 2026	13.00	14.37	12.50	14.00	14.00	7.69%	926,876
Apr 14, 2026	13.00	13.05	12.82	13.00	13.00	-	93,789
Apr 13, 2026	13.50	14.00	12.50	13.00	13.00	-3.70%	168,873
Apr 10, 2026	12.50	13.94	12.00	13.50	13.50	8.00%	475,046
Apr 9, 2026	12.50	13.00	12.00	12.50	12.50	-	171,768
Apr 8, 2026	12.00	13.00	11.50	12.50	12.50	4.17%	464,435
Apr 7, 2026	12.00	12.50	11.50	12.00	12.00	-	275,859