EBR Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.30	0.30	0.29	0.30	-	-3.28%	1,063,588
Aug 25, 2026	0.29	0.31	0.28	0.31	0.31	7.02%	1,727,046
Aug 24, 2026	0.27	0.29	0.27	0.29	0.29	3.64%	2,039,665
Aug 21, 2026	0.28	0.28	0.27	0.28	0.28	-3.51%	2,656,724
Aug 20, 2026	0.28	0.29	0.28	0.29	0.29	3.64%	3,038,239
Aug 19, 2026	0.27	0.28	0.26	0.28	0.28	1.85%	1,624,573
Aug 18, 2026	0.28	0.29	0.27	0.27	0.27	-5.26%	2,216,066
Aug 17, 2026	0.30	0.30	0.29	0.29	0.29	-3.39%	1,377,315
Aug 14, 2026	0.31	0.31	0.29	0.30	0.30	-1.67%	2,266,424
Aug 13, 2026	0.30	0.32	0.30	0.30	0.30	3.45%	5,138,907
Aug 12, 2026	0.30	0.30	0.28	0.29	0.29	1.75%	3,513,055
Aug 11, 2026	0.29	0.30	0.29	0.29	0.29	-6.56%	3,377,161
Aug 10, 2026	0.28	0.31	0.27	0.31	0.31	10.91%	4,083,021
Aug 7, 2026	0.28	0.29	0.27	0.28	0.28	-1.79%	2,299,086
Aug 6, 2026	0.29	0.30	0.28	0.28	0.28	-3.45%	760,913
Aug 5, 2026	0.29	0.29	0.27	0.29	0.29	3.57%	2,283,901
Aug 4, 2026	0.27	0.29	0.27	0.28	0.28	5.66%	2,394,980
Aug 3, 2026	0.28	0.28	0.26	0.27	0.27	-8.62%	2,060,027
Jul 31, 2026	0.29	0.31	0.27	0.29	0.29	5.45%	3,980,741
Jul 30, 2026	0.28	0.29	0.26	0.28	0.28	-	2,348,070
Jul 29, 2026	0.29	0.29	0.27	0.28	0.28	-5.17%	4,158,946
Jul 28, 2026	0.25	0.30	0.25	0.29	0.29	18.37%	8,545,250
Jul 27, 2026	0.29	0.29	0.24	0.25	0.25	-18.33%	17,486,367
Jul 24, 2026	0.31	0.31	0.27	0.30	0.30	-3.23%	9,099,854
Jul 23, 2026	0.31	0.33	0.30	0.31	0.31	-1.59%	4,173,489
Jul 22, 2026	0.34	0.34	0.32	0.32	0.32	-4.55%	2,010,989
Jul 21, 2026	0.35	0.35	0.32	0.33	0.33	-5.71%	3,367,473
Jul 20, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	1,498,631
Jul 17, 2026	0.39	0.39	0.36	0.36	0.36	-5.33%	3,674,964
Jul 16, 2026	0.38	0.39	0.38	0.38	0.38	-	739,782
Jul 15, 2026	0.38	0.39	0.38	0.38	0.38	-	600,967
Jul 14, 2026	0.39	0.39	0.37	0.38	0.38	-3.85%	2,938,431
Jul 13, 2026	0.40	0.41	0.39	0.39	0.39	-2.50%	1,941,763
Jul 10, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	1,383,416
Jul 9, 2026	0.40	0.42	0.39	0.41	0.41	3.80%	1,053,818
Jul 8, 2026	0.41	0.42	0.38	0.40	0.40	-1.25%	2,157,260
Jul 7, 2026	0.42	0.43	0.40	0.40	0.40	-2.44%	3,102,009
Jul 6, 2026	0.44	0.44	0.41	0.41	0.41	-5.75%	2,707,198
Jul 3, 2026	0.45	0.45	0.43	0.44	0.44	-1.14%	2,979,302
Jul 2, 2026	0.39	0.44	0.39	0.44	0.44	15.79%	4,501,336
Jul 1, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	1,993,816
Jun 30, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	5,166,156
Jun 29, 2026	0.37	0.39	0.37	0.39	0.39	4.05%	5,903,768
Jun 26, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	2,383,781
Jun 25, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	1,429,903
Jun 24, 2026	0.38	0.39	0.38	0.39	0.39	2.67%	1,909,434
Jun 23, 2026	0.38	0.39	0.38	0.38	0.38	-	1,027,721
Jun 22, 2026	0.39	0.39	0.38	0.38	0.38	-1.32%	4,377,234
Jun 19, 2026	0.38	0.38	0.38	0.38	0.38	-	2,671,450
Jun 18, 2026	0.38	0.39	0.38	0.38	0.38	-	1,581,062