Skip to main content
Eat & Beyond Global Holdings Inc. (CSE: EATS)
Canada flag Canada · Delayed Price · Currency is CAD
0.160
-0.025 (-13.51%)
Jan 31, 2025, 12:30 PM EST

CSE: EATS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20250.170.170.160.17--8.11%9,171
Jan 30, 20250.170.220.170.19-8.82%98,899
Jan 29, 20250.170.170.170.17--2.86%1,000
Jan 28, 20250.190.190.170.18--2.78%125,596
Jan 27, 20250.180.180.160.18--97,974
Jan 24, 20250.180.190.180.18--2.70%6,028
Jan 23, 20250.170.190.170.19-8.82%11,631
Jan 22, 20250.170.170.170.17--26,257
Jan 21, 20250.170.170.170.17--48,271
Jan 20, 20250.150.210.150.17-9.68%147,685
Jan 17, 20250.140.160.140.16-6.90%93,500
Jan 16, 20250.150.150.150.15---
Jan 15, 20250.130.150.130.15--3.33%18,464
Jan 14, 20250.150.150.150.15--6.25%7,143
Jan 13, 20250.160.160.160.16---
Jan 10, 20250.160.160.140.16-3.23%48,613
Jan 9, 20250.160.160.160.16-14.81%9,500
Jan 8, 20250.150.150.120.14--15.62%40,266
Jan 7, 20250.160.160.150.16-3.23%9,885
Jan 6, 20250.190.190.160.16--11.43%119,398
Jan 3, 20250.150.180.150.18-20.69%221,620
Jan 2, 20250.170.170.150.15--12.12%245,934
Dec 31, 20240.160.170.140.17--18,063
Dec 30, 20240.150.170.150.17--5.71%167,544
Dec 27, 20240.140.180.140.18--279,921
Dec 24, 20240.150.180.150.18-16.67%65,500
Dec 23, 20240.150.150.150.15--6.25%46,048
Dec 20, 20240.120.160.120.16-45.45%388,090
Dec 19, 20240.110.120.100.11--61,642
Dec 18, 20240.120.120.110.11--18.52%152,732
Dec 17, 20240.110.140.110.14-8.00%189,821
Dec 16, 20240.120.130.100.13-13.64%670,737
Dec 13, 20240.090.120.090.11-37.50%442,783
Dec 12, 20240.080.090.080.08--91,535
Dec 11, 20240.080.090.080.08-6.67%135,678
Dec 10, 20240.080.090.080.08--29,071
Dec 9, 20240.090.090.080.08--16.67%173,592
Dec 6, 20240.090.090.080.09-5.88%199,392
Dec 5, 20240.090.090.080.09--254,705
Dec 4, 20240.090.090.080.09--214,800
Dec 3, 20240.090.090.080.09--10.53%41,928
Dec 2, 20240.100.110.090.10--9.52%196,034
Nov 29, 20240.100.110.090.11-16.67%137,974
Nov 28, 20240.100.100.090.09--18.18%245,784
Nov 27, 20240.080.120.080.11-22.22%354,459
Nov 26, 20240.100.110.090.09--10.00%381,904
Nov 25, 20240.150.160.100.10--9.09%1,096,344
Nov 22, 20240.090.300.090.11-22.22%1,382,207
Nov 21, 20240.060.100.060.09-38.46%368,841
Nov 20, 20240.060.070.050.07-18.18%105,528
Nov 19, 20240.060.060.050.06--21.43%28,000
Nov 18, 20240.070.080.070.07--22.22%77,687
Nov 15, 20240.040.100.040.09-125.00%623,870
Nov 14, 20240.030.040.030.04-14.29%67,500
Nov 13, 20240.040.040.040.04-40.00%66,570
Nov 12, 20240.030.030.030.03-66.67%60,073
Nov 11, 20240.020.020.020.02--1,759
Nov 8, 20240.030.030.020.02--62.50%428,097
Nov 7, 20240.040.040.040.04---
Nov 6, 20240.040.040.040.04--20,128
Nov 5, 20240.040.040.030.04-14.29%206,530
Nov 4, 20240.040.040.040.04---
Nov 1, 20240.040.040.040.04---
Oct 31, 20240.040.040.040.04---
Oct 30, 20240.040.040.040.04--30,500
Oct 29, 20240.040.040.040.04---
Oct 28, 20240.040.040.040.04--22.22%44,174
Oct 25, 20240.050.050.050.05---
Oct 24, 20240.050.050.050.05---
Oct 23, 20240.050.050.050.05-12.50%1,454
Oct 22, 20240.040.040.040.04---
Oct 21, 20240.040.040.040.04--20,000
Oct 18, 20240.040.040.040.04--15,142
Oct 17, 20240.040.040.040.04---
Oct 16, 20240.040.040.040.04--20.00%33,428
Oct 15, 20240.040.050.040.05-25.00%82,944
Oct 11, 20240.040.040.040.04--67,642
Oct 10, 20240.040.040.040.04--17,000
Oct 9, 20240.040.040.040.04--1,014
Oct 8, 20240.040.040.040.04---
Oct 7, 20240.040.040.040.04--17,000
Oct 4, 20240.040.040.040.04--20,800
Oct 3, 20240.040.040.040.04--4,357
Oct 2, 20240.040.040.040.04--3,409
Oct 1, 20240.050.050.040.04--20.00%25,000
Sep 30, 20240.050.050.050.05--42,839
Sep 27, 20240.050.050.050.05--19,000
Sep 26, 20240.050.050.050.05-25.00%12,000
Sep 25, 20240.040.040.040.04--20,000
Sep 24, 20240.050.050.040.04--27.27%97,314
Sep 23, 20240.060.060.060.06--5,571
Sep 20, 20240.060.060.060.06--2,142
Sep 19, 20240.060.060.060.06--3,966
Sep 18, 20240.060.060.060.06---
Sep 17, 20240.060.060.060.06---
Sep 16, 20240.060.060.060.06--21.43%15,157
Sep 13, 20240.070.070.070.07---
Sep 12, 20240.070.070.070.07---
Sep 11, 20240.070.070.070.07---
Sep 10, 20240.070.070.070.07---