East Buildtech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	46.58	46.58	46.58	46.58	46.58	4.98%	1
Mar 30, 2026	44.62	45.71	41.37	44.37	44.37	1.91%	74
Mar 27, 2026	43.58	43.58	42.99	43.54	43.54	4.89%	1,192
Mar 19, 2026	41.51	41.51	41.51	41.51	41.51	-1.54%	1
Mar 18, 2026	44.00	44.00	42.16	42.16	42.16	0.02%	2
Mar 17, 2026	42.15	42.15	42.15	42.15	42.15	-4.75%	2
Mar 16, 2026	45.40	45.40	44.25	44.25	44.25	2.19%	36
Mar 12, 2026	41.18	43.30	41.18	43.30	43.30	4.84%	18
Mar 11, 2026	41.30	41.30	41.30	41.30	41.30	0.27%	16
Mar 10, 2026	41.19	41.19	41.19	41.19	41.19	-4.21%	1
Mar 9, 2026	44.00	44.00	43.00	43.00	43.00	-2.27%	17
Mar 5, 2026	44.00	44.10	44.00	44.00	44.00	4.76%	313
Feb 25, 2026	38.36	42.00	38.36	42.00	42.00	5.00%	106
Feb 23, 2026	40.00	40.00	40.00	40.00	40.00	4.99%	203
Feb 18, 2026	40.01	40.01	38.10	38.10	38.10	-4.77%	13
Feb 17, 2026	39.41	40.10	39.41	40.01	40.01	-3.47%	16
Feb 16, 2026	41.45	41.45	41.45	41.45	41.45	-4.93%	2
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