Ebusco Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.38	0.39	0.37	0.39	0.39	1.67%	223,932
Feb 5, 2026	0.38	0.40	0.38	0.38	0.38	0.52%	316,100
Feb 4, 2026	0.37	0.39	0.37	0.38	0.38	2.97%	466,074
Feb 3, 2026	0.39	0.39	0.37	0.37	0.37	-3.19%	493,886
Feb 2, 2026	0.40	0.40	0.38	0.38	0.38	-3.24%	1,062,114
Jan 30, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	603,409
Jan 29, 2026	0.40	0.40	0.39	0.40	0.40	-0.40%	398,127
Jan 28, 2026	0.40	0.40	0.40	0.40	0.40	0.60%	205,334
Jan 27, 2026	0.40	0.40	0.40	0.40	0.40	-1.38%	304,467
Jan 26, 2026	0.41	0.41	0.40	0.40	0.40	0.10%	644,763
Jan 23, 2026	0.41	0.41	0.40	0.40	0.40	-1.37%	276,383
Jan 22, 2026	0.41	0.43	0.41	0.41	0.41	-1.16%	875,816
Jan 21, 2026	0.41	0.41	0.39	0.41	0.41	2.83%	421,911
Jan 20, 2026	0.41	0.41	0.40	0.40	0.40	-0.88%	567,182
Jan 19, 2026	0.42	0.42	0.40	0.41	0.41	-3.33%	476,818
Jan 16, 2026	0.42	0.43	0.42	0.42	0.42	-1.36%	167,722
Jan 15, 2026	0.43	0.43	0.42	0.43	0.43	-0.09%	338,775
Jan 14, 2026	0.43	0.44	0.42	0.43	0.43	-0.28%	416,638
Jan 13, 2026	0.44	0.44	0.43	0.43	0.43	-0.37%	147,350
Jan 12, 2026	0.42	0.44	0.42	0.43	0.43	4.42%	847,476
Jan 9, 2026	0.42	0.42	0.41	0.41	0.41	-0.19%	197,673
Jan 8, 2026	0.42	0.42	0.41	0.41	0.41	-1.29%	174,718
Jan 7, 2026	0.42	0.42	0.41	0.42	0.42	-0.24%	196,696
Jan 6, 2026	0.42	0.42	0.41	0.42	0.42	-0.48%	279,845
Jan 5, 2026	0.43	0.43	0.41	0.42	0.42	-1.64%	490,242
Jan 2, 2026	0.41	0.43	0.40	0.43	0.43	6.05%	644,373
Dec 31, 2025	0.41	0.41	0.40	0.40	0.40	-1.08%	225,680
Dec 30, 2025	0.41	0.41	0.41	0.41	0.41	0.49%	158,826
Dec 29, 2025	0.40	0.42	0.40	0.41	0.41	-1.02%	320,621
Dec 24, 2025	0.42	0.42	0.41	0.41	0.41	-1.87%	105,496
Dec 23, 2025	0.41	0.42	0.41	0.42	0.42	2.35%	464,327
Dec 22, 2025	0.40	0.42	0.40	0.41	0.41	1.95%	335,108
Dec 19, 2025	0.40	0.40	0.39	0.40	0.40	0.91%	383,078
Dec 18, 2025	0.40	0.40	0.39	0.40	0.40	1.07%	238,158
Dec 17, 2025	0.40	0.40	0.38	0.39	0.39	0.72%	708,388
Dec 16, 2025	0.44	0.44	0.38	0.39	0.39	-12.20%	2,410,432
Dec 15, 2025	0.43	0.45	0.42	0.44	0.44	3.30%	390,899
Dec 12, 2025	0.42	0.44	0.42	0.43	0.43	2.87%	548,467
Dec 11, 2025	0.42	0.43	0.42	0.42	0.42	-0.48%	134,139
Dec 10, 2025	0.43	0.43	0.42	0.42	0.42	-1.45%	367,750
Dec 9, 2025	0.44	0.45	0.43	0.43	0.43	-4.78%	452,553
Dec 8, 2025	0.46	0.46	0.44	0.45	0.45	-1.41%	323,577
Dec 5, 2025	0.46	0.48	0.45	0.45	0.45	-0.83%	1,326,719
Dec 4, 2025	0.46	0.48	0.45	0.46	0.46	3.76%	1,369,723
Dec 3, 2025	0.45	0.47	0.44	0.44	0.44	-0.63%	763,074
Dec 2, 2025	0.45	0.45	0.44	0.44	0.44	-0.72%	249,621
Dec 1, 2025	0.43	0.45	0.42	0.45	0.45	-0.18%	476,043
Nov 28, 2025	0.44	0.45	0.44	0.45	0.45	1.27%	391,017
Nov 27, 2025	0.42	0.45	0.42	0.44	0.44	4.83%	670,178
Nov 26, 2025	0.43	0.43	0.42	0.42	0.42	-0.80%	305,102