East Buildtech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	48.14	48.14	43.60	43.60	43.60	-4.91%	3
Feb 12, 2026	45.85	45.85	45.85	45.85	45.85	-4.97%	1
Feb 11, 2026	50.75	50.75	48.25	48.25	48.25	-4.93%	12
Feb 10, 2026	54.47	54.47	50.75	50.75	50.75	-4.96%	11
Feb 9, 2026	53.37	53.40	53.37	53.40	53.40	-4.93%	76
Feb 6, 2026	56.17	56.18	56.17	56.17	56.17	-4.99%	79
Feb 4, 2026	59.12	59.12	59.12	59.12	59.12	-5.00%	12
Feb 3, 2026	62.18	62.36	62.18	62.23	62.23	-4.92%	47
Feb 1, 2026	65.45	65.45	65.45	65.45	65.45	-	27
Jan 30, 2026	65.45	65.45	65.45	65.45	65.45	-	30
Jan 29, 2026	65.50	65.50	65.45	65.45	65.45	-0.08%	13
Jan 28, 2026	65.50	65.50	65.50	65.50	65.50	4.98%	4
Jan 27, 2026	62.39	62.39	62.39	62.39	62.39	-	12
Jan 21, 2026	62.39	62.39	62.39	62.39	62.39	-	32
Jan 19, 2026	62.39	62.39	62.39	62.39	62.39	-	105
Jan 16, 2026	62.39	62.39	62.39	62.39	62.39	-4.99%	1
Jan 14, 2026	65.55	65.90	65.55	65.67	65.67	-0.35%	965
Jan 13, 2026	65.50	65.90	65.50	65.90	65.90	0.15%	239
Jan 12, 2026	66.55	66.55	65.50	65.80	65.80	-1.20%	42
Jan 9, 2026	68.00	68.00	66.60	66.60	66.60	0.15%	2
Jan 8, 2026	69.75	69.75	64.00	66.50	66.50	-	249
Jan 7, 2026	66.85	66.85	66.50	66.50	66.50	4.15%	10
Jan 6, 2026	64.99	64.99	59.22	63.85	63.85	2.46%	312
Jan 5, 2026	59.36	62.32	56.40	62.32	62.32	4.99%	749
Jan 2, 2026	62.48	62.48	59.36	59.36	59.36	-4.99%	207
Jan 1, 2026	62.48	62.48	62.48	62.48	62.48	-	33
Dec 31, 2025	62.48	62.48	62.48	62.48	62.48	-1.01%	14
Dec 30, 2025	63.12	63.12	63.12	63.12	63.12	-	200
Dec 29, 2025	63.12	63.12	63.10	63.12	63.12	-	220
Dec 26, 2025	63.11	63.12	63.03	63.12	63.12	-4.85%	261
Dec 23, 2025	66.65	67.31	66.34	66.34	66.34	0.52%	155
Dec 22, 2025	64.99	66.00	64.99	66.00	66.00	1.55%	107
Dec 19, 2025	64.99	68.23	61.75	64.99	64.99	-	1,907
Dec 18, 2025	65.52	65.52	64.99	64.99	64.99	-0.81%	17
Dec 17, 2025	70.74	70.74	64.03	65.52	65.52	-2.76%	1,154
Dec 16, 2025	67.38	67.38	67.38	67.38	67.38	4.99%	427
Dec 15, 2025	64.18	64.18	63.00	64.18	64.18	4.99%	1,749
Dec 12, 2025	61.13	61.13	61.13	61.13	61.13	5.00%	58
Dec 11, 2025	58.22	58.22	58.20	58.22	58.22	5.00%	2,349
Dec 10, 2025	55.45	55.45	53.87	55.45	55.45	5.00%	335
Dec 9, 2025	52.81	52.81	52.81	52.81	52.81	4.99%	200
Dec 8, 2025	50.25	50.30	50.21	50.30	50.30	2.17%	267
Dec 5, 2025	49.23	49.23	49.23	49.23	49.23	4.99%	333
Dec 3, 2025	46.89	46.89	46.89	46.89	46.89	4.99%	7
Dec 2, 2025	44.66	44.66	44.66	44.66	44.66	4.98%	36
Nov 28, 2025	38.52	42.54	38.52	42.54	42.54	4.99%	3
Nov 27, 2025	44.74	44.74	40.52	40.52	40.52	-4.90%	422
Nov 26, 2025	42.61	42.61	42.61	42.61	42.61	4.98%	585
Nov 25, 2025	40.52	40.59	40.52	40.59	40.59	-4.74%	2
Nov 24, 2025	42.46	46.89	42.46	42.61	42.61	-4.59%	65