EBR Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.38	0.39	0.37	0.38	0.38	-	5,344,463
Jun 11, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	2,326,819
Jun 10, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	1,670,593
Jun 9, 2026	0.39	0.39	0.37	0.38	0.38	-1.32%	2,520,170
Jun 5, 2026	0.40	0.40	0.37	0.38	0.38	-13.64%	6,440,485
Jun 3, 2026	0.45	0.48	0.45	0.47	0.44	4.44%	402,018
Jun 2, 2026	0.45	0.47	0.44	0.45	0.42	1.12%	733,965
Jun 1, 2026	0.46	0.47	0.45	0.45	0.42	-2.20%	475,050
May 29, 2026	0.44	0.47	0.44	0.46	0.43	5.81%	569,677
May 28, 2026	0.47	0.47	0.43	0.43	0.40	-5.49%	1,099,242
May 27, 2026	0.45	0.46	0.44	0.46	0.43	3.41%	1,316,054
May 26, 2026	0.48	0.48	0.44	0.44	0.41	-4.35%	967,975
May 25, 2026	0.50	0.50	0.46	0.46	0.43	-6.12%	1,133,253
May 22, 2026	0.53	0.53	0.49	0.49	0.46	-5.77%	936,100
May 21, 2026	0.54	0.54	0.50	0.52	0.49	0.97%	1,217,006
May 20, 2026	0.51	0.56	0.51	0.52	0.48	1.98%	1,025,714
May 19, 2026	0.54	0.54	0.50	0.51	0.47	-0.98%	806,567
May 18, 2026	0.58	0.59	0.51	0.51	0.48	-9.73%	1,323,215
May 15, 2026	0.60	0.62	0.57	0.57	0.53	-5.04%	884,517
May 14, 2026	0.59	0.62	0.59	0.60	0.56	3.48%	665,503
May 13, 2026	0.53	0.60	0.53	0.58	0.54	9.52%	1,609,872
May 12, 2026	0.59	0.60	0.53	0.53	0.49	-12.50%	1,417,754
May 11, 2026	0.61	0.63	0.60	0.60	0.56	-	690,599
May 8, 2026	0.60	0.62	0.59	0.60	0.56	-	383,968
May 7, 2026	0.57	0.61	0.57	0.60	0.56	6.19%	409,033
May 6, 2026	0.59	0.59	0.56	0.57	0.53	-2.59%	393,306
May 5, 2026	0.60	0.60	0.57	0.58	0.54	-2.52%	644,720
May 4, 2026	0.60	0.63	0.60	0.60	0.56	-	416,598
May 1, 2026	0.63	0.64	0.59	0.60	0.56	-5.56%	458,354
Apr 30, 2026	0.62	0.63	0.60	0.63	0.59	2.44%	480,705
Apr 29, 2026	0.61	0.63	0.61	0.62	0.58	2.50%	265,468
Apr 28, 2026	0.64	0.64	0.60	0.60	0.56	-5.51%	366,651
Apr 27, 2026	0.65	0.66	0.62	0.64	0.59	-2.31%	123,928
Apr 24, 2026	0.63	0.66	0.61	0.65	0.61	8.33%	835,342
Apr 23, 2026	0.61	0.64	0.59	0.60	0.56	-1.64%	477,733
Apr 22, 2026	0.66	0.66	0.59	0.61	0.57	-6.15%	1,101,396
Apr 21, 2026	0.65	0.66	0.64	0.65	0.61	-	559,666
Apr 20, 2026	0.66	0.66	0.63	0.65	0.61	-	379,419
Apr 17, 2026	0.69	0.69	0.64	0.65	0.61	-0.76%	677,334
Apr 16, 2026	0.70	0.70	0.65	0.66	0.61	-1.50%	744,225
Apr 15, 2026	0.70	0.72	0.66	0.67	0.62	-5.67%	701,233
Apr 14, 2026	0.75	0.75	0.67	0.71	0.66	-3.42%	1,302,137
Apr 13, 2026	0.67	0.76	0.67	0.73	0.68	25.86%	758,158
Mar 30, 2026	0.64	0.64	0.58	0.58	0.54	-9.37%	710,579
Mar 27, 2026	0.65	0.66	0.61	0.64	0.60	-1.54%	614,452
Mar 26, 2026	0.68	0.68	0.64	0.65	0.61	-2.26%	582,857
Mar 25, 2026	0.69	0.75	0.66	0.67	0.62	-2.92%	1,389,444
Mar 24, 2026	0.68	0.70	0.66	0.69	0.64	2.24%	410,874
Mar 23, 2026	0.70	0.70	0.63	0.67	0.63	-5.63%	736,067
Mar 20, 2026	0.73	0.74	0.70	0.71	0.66	1.43%	256,983