E-Globe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.53	0.53	0.53	0.53	0.53	1.94%	4,000
Feb 9, 2026	0.53	0.53	0.52	0.52	0.52	-1.90%	6,000
Feb 6, 2026	0.54	0.54	0.49	0.53	0.53	-6.25%	83,000
Feb 5, 2026	0.56	0.56	0.56	0.56	0.56	-1.75%	8,000
Feb 4, 2026	0.59	0.62	0.57	0.57	0.57	-5.00%	29,000
Feb 3, 2026	0.57	0.61	0.54	0.60	0.60	3.45%	38,000
Feb 2, 2026	0.62	0.62	0.58	0.58	0.58	-8.66%	37,000
Jan 30, 2026	0.67	0.67	0.62	0.64	0.64	-8.63%	126,000
Jan 29, 2026	0.61	0.70	0.59	0.70	0.70	17.80%	276,000
Jan 28, 2026	0.55	0.60	0.55	0.59	0.59	9.26%	33,000
Jan 27, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Jan 26, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Jan 23, 2026	0.54	0.54	0.54	0.54	0.54	1.89%	1,000
Jan 22, 2026	0.51	0.53	0.49	0.53	0.53	0.95%	49,000
Jan 21, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Jan 20, 2026	0.53	0.53	0.53	0.53	0.53	-	2,000
Jan 19, 2026	0.53	0.53	0.53	0.53	0.53	-2.78%	9,000
Jan 16, 2026	0.54	0.54	0.54	0.54	0.54	-	2,000
Jan 15, 2026	0.54	0.55	0.51	0.54	0.54	0.93%	34,000
Jan 14, 2026	0.57	0.57	0.53	0.54	0.54	-8.55%	64,000
Jan 13, 2026	0.59	0.59	0.59	0.59	0.59	0.86%	2,000
Jan 12, 2026	0.59	0.59	0.58	0.58	0.58	-	6,000
Jan 9, 2026	0.58	0.58	0.58	0.58	0.58	-	7,000
Jan 8, 2026	0.58	0.58	0.58	0.58	0.58	-2.52%	4,000
Jan 7, 2026	0.60	0.61	0.58	0.60	0.60	-0.83%	15,000
Jan 6, 2026	0.59	0.60	0.59	0.60	0.60	3.45%	7,000
Jan 5, 2026	0.58	0.58	0.58	0.58	0.58	-0.85%	5,000
Jan 2, 2026	0.59	0.59	0.59	0.59	0.59	-	2,000
Dec 30, 2025	0.59	0.59	0.58	0.59	0.59	-2.50%	20,000
Dec 29, 2025	0.60	0.60	0.59	0.60	0.60	-0.83%	18,000
Dec 23, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Dec 22, 2025	0.59	0.61	0.58	0.61	0.61	1.68%	19,000
Dec 19, 2025	0.61	0.61	0.59	0.60	0.60	-0.83%	16,000
Dec 18, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Dec 17, 2025	0.60	0.60	0.60	0.60	0.60	-1.64%	5,000
Dec 16, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Dec 15, 2025	0.60	0.61	0.60	0.61	0.61	-	5,000
Dec 12, 2025	0.61	0.61	0.61	0.61	0.61	-	4,000
Dec 11, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Dec 10, 2025	0.61	0.61	0.61	0.61	0.61	-1.61%	4,000
Dec 9, 2025	0.61	0.62	0.61	0.62	0.62	-	3,000
Dec 8, 2025	0.62	0.62	0.62	0.62	0.62	-	-
Dec 5, 2025	0.62	0.62	0.62	0.62	0.62	-	-
Dec 4, 2025	0.62	0.62	0.62	0.62	0.62	-	3,000
Dec 3, 2025	0.62	0.62	0.62	0.62	0.62	-	-
Dec 2, 2025	0.62	0.62	0.62	0.62	0.62	-	4,000
Dec 1, 2025	0.62	0.62	0.62	0.62	0.62	-1.59%	4,000
Nov 28, 2025	0.63	0.63	0.63	0.63	0.63	-	-
Nov 27, 2025	0.63	0.63	0.63	0.63	0.63	-	-
Nov 26, 2025	0.63	0.63	0.63	0.63	0.63	-	3,000