Ebusco Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	0.29	0.31	0.28	0.30	0.30	5.39%	1,982,136
May 5, 2026	0.29	0.29	0.28	0.29	0.29	-0.17%	599,761
May 4, 2026	0.32	0.32	0.27	0.29	0.29	-10.97%	4,493,290
Apr 30, 2026	0.33	0.33	0.32	0.32	0.32	-1.37%	227,412
Apr 29, 2026	0.33	0.33	0.32	0.33	0.33	-	374,478
Apr 28, 2026	0.33	0.33	0.31	0.33	0.33	0.46%	411,329
Apr 27, 2026	0.34	0.34	0.33	0.33	0.33	-0.76%	324,092
Apr 24, 2026	0.33	0.33	0.32	0.33	0.33	0.92%	294,425
Apr 23, 2026	0.34	0.34	0.33	0.33	0.33	-1.51%	229,052
Apr 22, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	337,766
Apr 21, 2026	0.35	0.35	0.33	0.34	0.34	-2.61%	396,139
Apr 20, 2026	0.38	0.38	0.34	0.35	0.35	-6.12%	672,771
Apr 17, 2026	0.36	0.38	0.36	0.37	0.37	-0.14%	550,123
Apr 16, 2026	0.37	0.37	0.35	0.37	0.37	-0.54%	690,092
Apr 15, 2026	0.39	0.39	0.36	0.37	0.37	-	690,690
Apr 14, 2026	0.34	0.39	0.34	0.37	0.37	9.14%	1,673,788
Apr 13, 2026	0.33	0.34	0.32	0.34	0.34	5.28%	337,415
Apr 10, 2026	0.32	0.34	0.31	0.32	0.32	2.71%	763,453
Apr 9, 2026	0.33	0.33	0.31	0.31	0.31	-2.03%	557,263
Apr 8, 2026	0.33	0.33	0.31	0.32	0.32	1.59%	839,775
Apr 7, 2026	0.33	0.35	0.31	0.32	0.32	3.62%	926,908
Apr 2, 2026	0.33	0.33	0.30	0.30	0.30	-1.11%	993,381
Apr 1, 2026	0.28	0.31	0.27	0.31	0.31	11.78%	983,142
Mar 31, 2026	0.29	0.29	0.27	0.28	0.28	-1.43%	451,014
Mar 30, 2026	0.30	0.30	0.27	0.28	0.28	-2.38%	281,479
Mar 27, 2026	0.30	0.30	0.28	0.29	0.29	-3.12%	279,218
Mar 26, 2026	0.29	0.30	0.29	0.30	0.30	-	235,390
Mar 25, 2026	0.27	0.30	0.27	0.30	0.30	7.98%	780,360
Mar 24, 2026	0.26	0.27	0.26	0.27	0.27	2.71%	315,623
Mar 23, 2026	0.29	0.29	0.24	0.27	0.27	-6.67%	2,346,851
Mar 20, 2026	0.31	0.31	0.29	0.29	0.29	-3.06%	211,701
Mar 19, 2026	0.31	0.31	0.29	0.29	0.29	-2.84%	78,531
Mar 18, 2026	0.29	0.31	0.29	0.30	0.30	2.93%	169,289
Mar 17, 2026	0.30	0.30	0.29	0.29	0.29	0.14%	144,378
Mar 16, 2026	0.30	0.30	0.29	0.29	0.29	-2.78%	429,328
Mar 13, 2026	0.32	0.32	0.30	0.30	0.30	-1.05%	581,546
Mar 12, 2026	0.31	0.31	0.30	0.31	0.31	-0.59%	103,056
Mar 11, 2026	0.31	0.32	0.30	0.31	0.31	-1.10%	233,129
Mar 10, 2026	0.32	0.33	0.31	0.31	0.31	-2.14%	387,510
Mar 9, 2026	0.34	0.34	0.32	0.32	0.32	-2.58%	626,350
Mar 6, 2026	0.36	0.36	0.32	0.33	0.33	-8.59%	1,060,102
Mar 5, 2026	0.35	0.36	0.35	0.36	0.36	1.14%	139,548
Mar 4, 2026	0.35	0.35	0.34	0.35	0.35	2.26%	93,058
Mar 3, 2026	0.34	0.35	0.33	0.34	0.34	-2.33%	278,127
Mar 2, 2026	0.36	0.36	0.34	0.35	0.35	0.17%	96,058
Feb 27, 2026	0.35	0.36	0.35	0.35	0.35	-0.90%	117,722
Feb 26, 2026	0.36	0.36	0.34	0.36	0.36	0.06%	242,676
Feb 25, 2026	0.36	0.36	0.35	0.36	0.36	1.14%	146,936
Feb 24, 2026	0.36	0.36	0.35	0.35	0.35	-1.96%	198,865
Feb 23, 2026	0.36	0.36	0.35	0.36	0.36	-0.56%	160,343