E-Globe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.73	0.73	0.64	0.64	0.64	-14.67%	60,000
Mar 5, 2026	0.80	0.82	0.75	0.75	0.75	11.11%	173,000
Mar 4, 2026	0.57	0.68	0.57	0.68	0.68	19.47%	72,000
Mar 3, 2026	0.59	0.62	0.57	0.57	0.57	-2.59%	16,000
Mar 2, 2026	0.56	0.58	0.56	0.58	0.58	1.75%	24,000
Feb 27, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Feb 26, 2026	0.57	0.57	0.57	0.57	0.57	-0.87%	6,000
Feb 25, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Feb 24, 2026	0.58	0.58	0.57	0.58	0.58	0.88%	3,000
Feb 23, 2026	0.56	0.57	0.56	0.57	0.57	3.64%	23,000
Feb 20, 2026	0.53	0.56	0.53	0.55	0.55	4.76%	40,000
Feb 19, 2026	0.51	0.53	0.51	0.53	0.53	3.96%	18,000
Feb 18, 2026	0.50	0.51	0.50	0.51	0.51	1.81%	4,000
Feb 17, 2026	0.49	0.50	0.49	0.50	0.50	-1.78%	9,000
Feb 16, 2026	0.50	0.52	0.50	0.51	0.51	-0.98%	11,000
Feb 13, 2026	0.51	0.51	0.51	0.51	0.51	-0.97%	9,000
Feb 12, 2026	0.54	0.54	0.50	0.52	0.52	-1.90%	24,000
Feb 11, 2026	0.53	0.53	0.53	0.53	0.53	-	-
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