E-Globe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.52	0.52	0.52	0.52	0.52	1.96%	3,000
Apr 27, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Apr 24, 2026	0.50	0.51	0.50	0.51	0.51	3.66%	9,000
Apr 23, 2026	0.49	0.49	0.49	0.49	0.49	-	-
Apr 22, 2026	0.50	0.50	0.49	0.49	0.49	-	4,000
Apr 21, 2026	0.52	0.52	0.49	0.49	0.49	-6.29%	13,000
Apr 20, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Apr 17, 2026	0.51	0.53	0.51	0.53	0.53	1.94%	12,000
Apr 16, 2026	0.52	0.52	0.52	0.52	0.52	-1.90%	5,000
Apr 15, 2026	0.51	0.54	0.51	0.53	0.53	1.94%	38,000
Apr 14, 2026	0.50	0.52	0.50	0.52	0.52	5.53%	8,000
Apr 13, 2026	0.49	0.49	0.49	0.49	0.49	-2.40%	3,000
Apr 10, 2026	0.50	0.50	0.50	0.50	0.50	-1.96%	2,000
Apr 9, 2026	0.51	0.51	0.51	0.51	0.51	-	2,000
Apr 8, 2026	0.51	0.51	0.51	0.51	0.51	2.00%	8,000
Apr 7, 2026	0.51	0.51	0.50	0.50	0.50	-0.99%	3,000
Apr 2, 2026	0.52	0.52	0.51	0.51	0.51	-3.81%	3,000
Apr 1, 2026	0.52	0.55	0.52	0.53	0.53	0.96%	19,000
Mar 31, 2026	0.51	0.52	0.51	0.52	0.52	0.97%	15,000
Mar 30, 2026	0.52	0.52	0.52	0.52	0.52	-1.90%	5,000
Mar 27, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Mar 26, 2026	0.52	0.53	0.52	0.53	0.53	-0.94%	21,000
Mar 25, 2026	0.53	0.53	0.52	0.53	0.53	-1.85%	11,000
Mar 24, 2026	0.54	0.54	0.54	0.54	0.54	-1.82%	2,000
Mar 23, 2026	0.54	0.55	0.54	0.55	0.55	-0.90%	12,000
Mar 20, 2026	0.57	0.57	0.56	0.56	0.56	-	19,000
Mar 19, 2026	0.50	0.56	0.48	0.56	0.56	8.82%	35,000
Mar 18, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	6,000
Mar 17, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Mar 16, 2026	0.50	0.53	0.48	0.52	0.52	1.96%	51,000
Mar 13, 2026	0.50	0.52	0.50	0.51	0.51	-	14,000
Mar 12, 2026	0.52	0.55	0.51	0.51	0.51	-2.86%	34,000
Mar 11, 2026	0.57	0.57	0.52	0.53	0.53	-9.48%	73,000
Mar 10, 2026	0.62	0.62	0.57	0.58	0.58	-2.52%	57,000
Mar 9, 2026	0.63	0.63	0.57	0.60	0.60	-7.03%	46,000
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