Ebusco Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.29	0.29	0.28	0.28	0.28	-	486,421
Sep 4, 2025	0.30	0.30	0.28	0.28	0.28	-3.21%	861,519
Sep 3, 2025	0.29	0.30	0.29	0.29	0.29	-	559,176
Sep 2, 2025	0.30	0.30	0.29	0.29	0.29	-2.21%	700,050
Sep 1, 2025	0.32	0.32	0.29	0.30	0.30	-5.14%	1,650,533
Aug 29, 2025	0.33	0.33	0.31	0.32	0.32	-1.56%	941,066
Aug 28, 2025	0.32	0.33	0.32	0.32	0.32	-0.25%	689,537
Aug 27, 2025	0.34	0.34	0.31	0.32	0.32	-4.24%	1,842,677
Aug 26, 2025	0.37	0.37	0.33	0.34	0.34	-7.51%	2,141,473
Aug 25, 2025	0.35	0.38	0.35	0.36	0.36	-0.11%	1,183,152
Aug 22, 2025	0.37	0.38	0.36	0.36	0.36	0.33%	1,682,884
Aug 21, 2025	0.38	0.38	0.36	0.36	0.36	-1.58%	941,047
Aug 20, 2025	0.39	0.39	0.36	0.37	0.37	-5.02%	1,375,647
Aug 19, 2025	0.38	0.40	0.37	0.39	0.39	-	1,987,741
Aug 18, 2025	0.39	0.45	0.38	0.39	0.39	-0.57%	2,815,790
Aug 15, 2025	0.36	0.40	0.35	0.39	0.39	10.70%	2,338,314
Aug 14, 2025	0.34	0.36	0.33	0.35	0.35	3.96%	722,205
Aug 13, 2025	0.33	0.34	0.33	0.34	0.34	3.68%	697,656
Aug 12, 2025	0.34	0.34	0.32	0.33	0.33	-3.38%	814,058
Aug 11, 2025	0.35	0.35	0.34	0.34	0.34	-2.65%	658,612
Aug 8, 2025	0.35	0.36	0.34	0.35	0.35	-0.52%	676,559
Aug 7, 2025	0.36	0.36	0.34	0.35	0.35	-2.13%	813,568
Aug 6, 2025	0.36	0.37	0.34	0.36	0.36	2.48%	1,470,270
Aug 5, 2025	0.36	0.36	0.34	0.35	0.35	-0.17%	723,987
Aug 4, 2025	0.35	0.36	0.34	0.35	0.35	2.72%	971,913
Aug 1, 2025	0.34	0.34	0.33	0.34	0.34	0.77%	508,134
Jul 31, 2025	0.35	0.35	0.33	0.34	0.34	-2.38%	854,996
Jul 30, 2025	0.37	0.37	0.34	0.34	0.34	-4.91%	1,024,132
Jul 29, 2025	0.35	0.37	0.35	0.36	0.36	2.26%	576,490
Jul 28, 2025	0.36	0.37	0.35	0.35	0.35	-0.78%	700,378
Jul 25, 2025	0.35	0.39	0.35	0.36	0.36	3.00%	1,360,121
Jul 24, 2025	0.36	0.36	0.34	0.35	0.35	0.58%	877,271
Jul 23, 2025	0.34	0.36	0.32	0.34	0.34	3.05%	1,411,127
Jul 22, 2025	0.38	0.39	0.33	0.33	0.33	-12.28%	1,940,973
Jul 21, 2025	0.40	0.41	0.37	0.38	0.38	-7.48%	1,999,472
Jul 18, 2025	0.42	0.43	0.41	0.41	0.41	-1.39%	331,760
Jul 17, 2025	0.42	0.43	0.41	0.42	0.42	-	489,905
Jul 16, 2025	0.44	0.44	0.42	0.42	0.42	-4.70%	789,242
Jul 15, 2025	0.44	0.44	0.43	0.44	0.44	0.09%	794,082
Jul 14, 2025	0.47	0.47	0.44	0.44	0.44	-4.41%	785,140
Jul 11, 2025	0.47	0.48	0.45	0.46	0.46	-1.67%	700,564
Jul 10, 2025	0.49	0.49	0.47	0.47	0.47	-3.36%	833,733
Jul 9, 2025	0.49	0.51	0.48	0.48	0.48	-1.39%	679,366
Jul 8, 2025	0.54	0.56	0.48	0.49	0.49	-3.26%	2,116,031
Jul 7, 2025	0.52	0.52	0.50	0.51	0.51	-0.88%	423,244
Jul 4, 2025	0.52	0.53	0.51	0.51	0.51	-1.54%	692,897
Jul 3, 2025	0.53	0.54	0.50	0.52	0.52	-3.18%	526,162
Jul 2, 2025	0.54	0.56	0.53	0.54	0.54	-0.19%	438,437
Jul 1, 2025	0.58	0.58	0.52	0.54	0.54	-5.88%	609,319
Jun 30, 2025	0.61	0.61	0.56	0.57	0.57	-6.64%	934,923