EBR Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.53	0.53	0.49	0.49	0.49	-5.77%	936,100
May 21, 2026	0.54	0.54	0.50	0.52	0.52	0.97%	1,217,006
May 20, 2026	0.51	0.56	0.51	0.52	0.52	1.98%	1,025,714
May 19, 2026	0.54	0.54	0.50	0.51	0.51	-0.98%	806,567
May 18, 2026	0.58	0.59	0.51	0.51	0.51	-9.73%	1,323,215
May 15, 2026	0.60	0.62	0.57	0.57	0.57	-5.04%	884,517
May 14, 2026	0.59	0.62	0.59	0.60	0.60	3.48%	665,503
May 13, 2026	0.53	0.60	0.53	0.58	0.58	9.52%	1,609,872
May 12, 2026	0.59	0.60	0.53	0.53	0.53	-12.50%	1,417,754
May 11, 2026	0.61	0.63	0.60	0.60	0.60	-	690,599
May 8, 2026	0.60	0.62	0.59	0.60	0.60	-	383,968
May 7, 2026	0.57	0.61	0.57	0.60	0.60	6.19%	409,033
May 6, 2026	0.59	0.59	0.56	0.57	0.57	-2.59%	393,306
May 5, 2026	0.60	0.60	0.57	0.58	0.58	-2.52%	644,720
May 4, 2026	0.60	0.63	0.60	0.60	0.60	-	416,598
May 1, 2026	0.63	0.64	0.59	0.60	0.60	-5.56%	458,354
Apr 30, 2026	0.62	0.63	0.60	0.63	0.63	2.44%	480,705
Apr 29, 2026	0.61	0.63	0.61	0.62	0.62	2.50%	265,468
Apr 28, 2026	0.64	0.64	0.60	0.60	0.60	-5.51%	366,651
Apr 27, 2026	0.65	0.66	0.62	0.64	0.64	-2.31%	123,928
Apr 24, 2026	0.63	0.66	0.61	0.65	0.65	8.33%	835,342
Apr 23, 2026	0.61	0.64	0.59	0.60	0.60	-1.64%	477,733
Apr 22, 2026	0.66	0.66	0.59	0.61	0.61	-6.15%	1,101,396
Apr 21, 2026	0.65	0.66	0.64	0.65	0.65	-	559,666
Apr 20, 2026	0.66	0.66	0.63	0.65	0.65	-	379,419
Apr 17, 2026	0.69	0.69	0.64	0.65	0.65	-0.76%	677,334
Apr 16, 2026	0.70	0.70	0.65	0.66	0.66	-1.50%	744,225
Apr 15, 2026	0.70	0.72	0.66	0.67	0.67	-5.67%	701,233
Apr 14, 2026	0.75	0.75	0.67	0.71	0.71	-3.42%	1,302,137
Apr 13, 2026	0.67	0.76	0.67	0.73	0.73	25.86%	758,158
Mar 30, 2026	0.64	0.64	0.58	0.58	0.58	-9.38%	710,579
Mar 27, 2026	0.65	0.66	0.61	0.64	0.64	-1.54%	614,452
Mar 26, 2026	0.68	0.68	0.64	0.65	0.65	-2.26%	582,857
Mar 25, 2026	0.69	0.75	0.66	0.67	0.67	-2.92%	1,389,444
Mar 24, 2026	0.68	0.70	0.66	0.69	0.69	2.24%	410,874
Mar 23, 2026	0.70	0.70	0.63	0.67	0.67	-5.63%	736,067
Mar 20, 2026	0.73	0.74	0.70	0.71	0.71	1.43%	256,983
Mar 19, 2026	0.69	0.76	0.68	0.70	0.70	1.45%	706,868
Mar 18, 2026	0.70	0.70	0.68	0.69	0.69	-1.43%	347,767
Mar 17, 2026	0.70	0.73	0.69	0.70	0.70	1.45%	315,872
Mar 16, 2026	0.74	0.74	0.68	0.69	0.69	-6.76%	455,589
Mar 13, 2026	0.73	0.75	0.70	0.74	0.74	0.68%	702,130
Mar 12, 2026	0.74	0.78	0.73	0.74	0.74	-	790,827
Mar 11, 2026	0.73	0.74	0.73	0.74	0.74	3.52%	184,194
Mar 10, 2026	0.70	0.71	0.69	0.71	0.71	2.16%	243,359
Mar 9, 2026	0.69	0.70	0.64	0.70	0.70	-	420,827
Mar 6, 2026	0.68	0.70	0.66	0.70	0.70	-	268,109
Mar 5, 2026	0.67	0.70	0.67	0.70	0.70	2.96%	160,473
Mar 4, 2026	0.68	0.68	0.65	0.68	0.68	-0.74%	362,239
Mar 3, 2026	0.68	0.70	0.67	0.68	0.68	-	291,188