East Buildtech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	65.58	65.58	62.31	62.31	62.31	-4.99%	2
Sep 28, 2026	65.58	65.58	65.58	65.58	65.58	5.00%	300
Sep 21, 2026	62.46	62.46	62.46	62.46	62.46	1.98%	2
Sep 4, 2026	61.25	61.25	61.25	61.25	61.25	-2.00%	1
Sep 1, 2026	62.50	62.50	62.50	62.50	62.50	-0.62%	1
Aug 27, 2026	62.93	62.93	62.89	62.89	62.89	1.91%	15
Aug 26, 2026	61.71	61.71	61.71	61.71	61.71	-	1
Aug 24, 2026	61.71	61.71	59.29	61.71	61.71	2.00%	103
Aug 21, 2026	60.50	60.50	60.50	60.50	60.50	-0.31%	3
Aug 20, 2026	60.69	60.69	60.69	60.69	60.69	2.00%	10
Aug 19, 2026	59.50	59.50	59.50	59.50	59.50	1.99%	12
Aug 18, 2026	58.34	58.34	58.34	58.34	58.34	4.98%	4
Aug 17, 2026	55.58	55.58	50.30	55.57	55.57	4.97%	263
Aug 14, 2026	52.94	52.94	52.50	52.94	52.94	5.00%	163
Aug 13, 2026	48.00	50.42	48.00	50.42	50.42	5.00%	153
Aug 12, 2026	52.98	52.98	47.94	48.02	48.02	-4.84%	563
Aug 11, 2026	50.46	50.46	45.66	50.46	50.46	4.99%	64
Aug 10, 2026	49.99	49.99	45.40	48.06	48.06	0.67%	170
Aug 7, 2026	52.00	52.70	47.74	47.74	47.74	-5.00%	133
Aug 6, 2026	54.85	54.85	50.25	50.25	50.25	-3.83%	4
Aug 5, 2026	57.73	57.73	52.25	52.25	52.25	-4.98%	19
Aug 3, 2026	54.99	54.99	54.99	54.99	54.99	4.86%	2
Jul 31, 2026	53.96	53.96	52.29	52.44	52.44	0.29%	7
Jul 28, 2026	52.99	52.99	52.29	52.29	52.29	3.50%	30
Jul 27, 2026	52.95	52.95	50.52	50.52	50.52	-4.59%	112
Jul 24, 2026	52.95	52.95	52.95	52.95	52.95	4.81%	1
Jul 23, 2026	53.49	53.49	48.56	50.52	50.52	-1.15%	4
Jul 22, 2026	53.44	53.44	49.78	51.11	51.11	-2.44%	3
Jul 21, 2026	50.02	54.49	50.00	52.39	52.39	0.04%	104
Jul 20, 2026	52.45	52.45	48.00	52.37	52.37	4.82%	443
Jul 17, 2026	49.96	55.20	49.96	49.96	49.96	-4.98%	824
Jul 16, 2026	51.45	56.85	51.45	52.58	52.58	-2.90%	177
Jul 15, 2026	55.00	55.00	54.15	54.15	54.15	-5.00%	55
Jul 14, 2026	58.59	58.59	53.01	57.00	57.00	2.15%	102
Jul 13, 2026	51.08	55.80	51.08	55.80	55.80	3.79%	780
Jul 10, 2026	55.06	57.81	52.31	53.76	53.76	-2.36%	5
Jul 9, 2026	55.06	55.06	55.06	55.06	55.06	-4.99%	15
Jul 8, 2026	64.00	64.00	57.95	57.95	57.95	-5.00%	20
Jul 7, 2026	55.43	61.00	55.43	61.00	61.00	4.56%	16
Jul 3, 2026	52.80	58.34	52.80	58.34	58.34	4.98%	6
Jul 2, 2026	61.41	61.41	55.57	55.57	55.57	-4.99%	11
Jul 1, 2026	62.50	62.50	58.49	58.49	58.49	-4.99%	14
Jun 30, 2026	61.56	61.56	61.56	61.56	61.56	-4.99%	25
Jun 29, 2026	68.19	68.19	64.79	64.79	64.79	-4.99%	1,017
Jun 25, 2026	68.60	68.60	68.19	68.19	68.19	4.28%	3
Jun 23, 2026	65.39	65.39	65.39	65.39	65.39	-0.02%	3
Jun 22, 2026	65.40	65.40	65.40	65.40	65.40	4.99%	1
Jun 8, 2026	62.50	62.50	57.00	62.29	62.29	3.83%	3
Jun 5, 2026	59.99	59.99	59.99	59.99	59.99	3.79%	10
Jun 4, 2026	57.80	58.00	57.80	57.80	57.80	3.21%	10