EBR Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.74	0.75	0.73	0.74	0.74	-2.65%	571,531
Feb 26, 2026	0.76	0.78	0.74	0.76	0.76	-	344,795
Feb 25, 2026	0.74	0.79	0.73	0.76	0.76	3.42%	448,364
Feb 24, 2026	0.76	0.77	0.73	0.73	0.73	-3.31%	411,234
Feb 23, 2026	0.78	0.81	0.75	0.76	0.76	-3.21%	497,508
Feb 20, 2026	0.82	0.84	0.78	0.78	0.78	-6.02%	414,957
Feb 19, 2026	0.80	0.84	0.80	0.83	0.83	5.06%	670,781
Feb 18, 2026	0.78	0.80	0.78	0.79	0.79	1.94%	535,279
Feb 17, 2026	0.79	0.80	0.77	0.78	0.78	-1.90%	325,456
Feb 16, 2026	0.81	0.82	0.79	0.79	0.79	-3.07%	399,504
Feb 13, 2026	0.83	0.83	0.80	0.82	0.82	-1.81%	295,615
Feb 12, 2026	0.81	0.83	0.79	0.83	0.83	1.84%	222,744
Feb 11, 2026	0.86	0.86	0.80	0.82	0.82	-4.12%	413,504
Feb 10, 2026	0.76	0.85	0.76	0.85	0.85	8.97%	797,490
Feb 9, 2026	0.76	0.80	0.76	0.78	0.78	5.41%	563,186
Feb 6, 2026	0.75	0.75	0.70	0.74	0.74	-1.99%	622,894
Feb 5, 2026	0.78	0.81	0.76	0.76	0.76	-1.95%	885,358
Feb 4, 2026	0.77	0.80	0.74	0.77	0.77	-4.35%	1,322,080
Feb 3, 2026	0.85	0.85	0.78	0.81	0.81	-4.73%	1,003,520
Feb 2, 2026	0.85	0.88	0.82	0.85	0.85	-1.17%	478,200
Jan 30, 2026	0.92	0.95	0.85	0.86	0.86	-7.07%	1,133,631
Jan 29, 2026	0.92	0.93	0.88	0.92	0.92	1.66%	582,136
Jan 28, 2026	0.92	0.93	0.90	0.91	0.91	0.56%	389,244
Jan 27, 2026	0.94	0.94	0.90	0.90	0.90	-4.26%	396,138
Jan 23, 2026	0.98	1.00	0.94	0.94	0.94	-2.59%	440,253
Jan 22, 2026	1.00	1.00	0.96	0.97	0.97	-3.02%	831,845
Jan 21, 2026	1.00	1.00	0.97	1.00	1.00	-2.45%	518,119
Jan 20, 2026	1.04	1.04	1.00	1.02	1.02	-3.77%	622,995
Jan 19, 2026	1.09	1.10	1.04	1.06	1.06	0.47%	454,062
Jan 16, 2026	1.10	1.10	1.05	1.06	1.06	-4.09%	578,740
Jan 15, 2026	1.14	1.14	1.09	1.10	1.10	-2.65%	635,145
Jan 14, 2026	1.06	1.13	1.05	1.13	1.13	7.62%	1,065,684
Jan 13, 2026	1.06	1.06	1.02	1.05	1.05	-0.94%	871,293
Jan 12, 2026	1.08	1.09	1.03	1.06	1.06	7.61%	895,677
Jan 9, 2026	0.97	0.99	0.95	0.99	0.99	1.55%	224,072
Jan 8, 2026	0.93	0.97	0.93	0.97	0.97	4.30%	313,905
Jan 7, 2026	0.88	0.93	0.88	0.93	0.93	5.68%	248,671
Jan 6, 2026	0.91	0.91	0.87	0.88	0.88	-2.76%	476,705
Jan 5, 2026	0.93	0.93	0.90	0.91	0.91	-1.09%	186,582
Jan 2, 2026	0.91	0.92	0.90	0.92	0.92	2.23%	88,595
Dec 31, 2025	0.91	0.91	0.90	0.90	0.90	-0.56%	63,324
Dec 30, 2025	0.90	0.93	0.88	0.90	0.90	0.56%	219,160
Dec 29, 2025	0.91	0.91	0.88	0.90	0.90	-1.65%	241,924
Dec 24, 2025	0.91	0.91	0.87	0.91	0.91	-	169,712
Dec 23, 2025	0.90	0.91	0.89	0.91	0.91	1.11%	83,428
Dec 22, 2025	0.86	0.92	0.85	0.90	0.90	5.88%	438,205
Dec 19, 2025	0.87	0.87	0.85	0.85	0.85	0.59%	370,715
Dec 18, 2025	0.87	0.87	0.83	0.85	0.85	-2.87%	406,617
Dec 17, 2025	0.85	0.88	0.84	0.87	0.87	0.58%	444,106
Dec 16, 2025	0.89	0.90	0.83	0.87	0.87	-2.81%	784,453