E-Globe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.34	0.34	0.34	0.34	0.34	0.58%	7,000
Nov 6, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Nov 5, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Nov 4, 2026	0.34	0.34	0.33	0.34	0.34	-1.16%	52,000
Nov 3, 2026	0.33	0.35	0.33	0.35	0.35	3.59%	19,000
Nov 2, 2026	0.34	0.34	0.33	0.33	0.33	-2.34%	25,000
Oct 30, 2026	0.34	0.34	0.34	0.34	0.34	-3.39%	13,000
Oct 29, 2026	0.36	0.36	0.35	0.35	0.35	-1.67%	28,000
Oct 28, 2026	0.36	0.37	0.36	0.36	0.36	-2.17%	16,000
Oct 27, 2026	0.38	0.38	0.37	0.37	0.37	-3.16%	17,000
Oct 26, 2026	0.38	0.38	0.38	0.38	0.38	-2.06%	3,000
Oct 23, 2026	0.39	0.39	0.39	0.39	0.39	-	1,000
Oct 22, 2026	0.39	0.39	0.39	0.39	0.39	-3.00%	7,000
Oct 21, 2026	0.40	0.40	0.40	0.40	0.40	-1.48%	5,000
Oct 20, 2026	0.41	0.41	0.41	0.41	0.41	-2.87%	8,000
Oct 19, 2026	0.41	0.42	0.41	0.42	0.42	-0.48%	19,000
Oct 16, 2026	0.43	0.43	0.42	0.42	0.42	-1.41%	4,000
Oct 15, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Oct 14, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Oct 13, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Oct 12, 2026	0.44	0.44	0.43	0.43	0.43	-2.29%	13,000
Oct 9, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Oct 8, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Oct 7, 2026	0.44	0.44	0.43	0.44	0.44	-0.46%	14,000
Oct 6, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Oct 5, 2026	0.44	0.44	0.43	0.44	0.44	-2.67%	27,000
Oct 2, 2026	0.46	0.46	0.45	0.45	0.45	-4.26%	14,000
Oct 1, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Sep 30, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Sep 29, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Sep 28, 2026	0.47	0.47	0.47	0.47	0.47	-	1,000
Sep 25, 2026	0.47	0.47	0.45	0.47	0.47	-2.08%	27,000
Sep 24, 2026	0.48	0.48	0.47	0.48	0.48	-2.04%	27,000
Sep 23, 2026	0.49	0.49	0.49	0.49	0.49	-2.00%	3,000
Sep 22, 2026	0.49	0.50	0.48	0.50	0.50	-	41,000
Sep 21, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Sep 18, 2026	0.50	0.50	0.50	0.50	0.50	2.04%	7,000
Sep 17, 2026	0.49	0.49	0.49	0.49	0.49	-2.00%	21,000
Sep 16, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Sep 15, 2026	0.49	0.51	0.49	0.50	0.50	-	21,000
Sep 14, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Sep 11, 2026	0.50	0.50	0.50	0.50	0.50	-	2,000
Sep 10, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Sep 9, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Sep 8, 2026	0.50	0.50	0.50	0.50	0.50	-	1,000
Sep 7, 2026	0.51	0.51	0.50	0.50	0.50	-0.99%	5,000
Sep 4, 2026	0.51	0.51	0.50	0.51	0.51	-0.98%	7,000
Sep 3, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Sep 2, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Sep 1, 2026	0.52	0.52	0.51	0.51	0.51	-3.77%	5,000