Skip to main content
Eat & Beyond Global Holdings Inc. (CSE:EATS)
Canada flag Canada · Delayed Price · Currency is CAD
0.1650
+0.0600 (57.14%)
Apr 25, 2025, 3:59 PM EDT

CSE:EATS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20250.100.180.100.17-57.14%275,556
Apr 24, 20250.090.110.090.11-5.00%18,806
Apr 23, 20250.100.100.100.10-17.65%18,000
Apr 22, 20250.080.110.080.09-6.25%357,750
Apr 21, 20250.070.080.070.08-23.08%262,625
Apr 17, 20250.060.070.060.07-30.00%12,000
Apr 16, 20250.060.070.050.05--28.57%17,473
Apr 15, 20250.060.070.060.07--158,500
Apr 14, 20250.070.070.070.07--12,017
Apr 11, 20250.060.070.060.07-16.67%352,000
Apr 10, 20250.060.060.060.06--7.69%50,000
Apr 9, 20250.060.070.060.07--7.14%26,255
Apr 8, 20250.050.070.050.07--37,071
Apr 7, 20250.060.070.060.07-16.67%39,993
Apr 4, 20250.060.060.050.06--22,225
Apr 3, 20250.060.060.060.06--89,284
Apr 2, 20250.070.070.060.06--7.69%29,063
Apr 1, 20250.060.070.050.07-8.33%45,500
Mar 31, 20250.070.070.060.06--14.29%31,908
Mar 28, 20250.100.100.070.07--12.50%133,227
Mar 27, 20250.080.080.080.08-6.67%129,000
Mar 26, 20250.070.080.060.08--6.25%600,006
Mar 25, 20250.080.080.080.08---
Mar 24, 20250.080.080.080.08-23.08%6,000
Mar 21, 20250.070.070.070.07--7.14%3,568
Mar 20, 20250.050.070.050.07-27.27%7,809
Mar 19, 20250.060.060.060.06--31.25%2,511
Mar 18, 20250.080.080.080.08---
Mar 17, 20250.080.080.080.08---
Mar 14, 20250.080.080.080.08---
Mar 13, 20250.080.080.080.08---
Mar 12, 20250.080.080.080.08-60.00%4,057
Mar 11, 20250.060.070.050.05--28.57%22,000
Mar 10, 20250.070.070.070.07---
Mar 7, 20250.070.070.070.07--12.50%7,031
Mar 6, 20250.060.080.060.08-45.45%17,500
Mar 5, 20250.070.090.060.06--8.33%146,125
Mar 4, 20250.070.070.050.06-9.09%74,755
Mar 3, 20250.080.080.060.06--31.25%274,800
Feb 28, 20250.080.080.080.08--5.88%13,405
Feb 27, 20250.090.090.090.09---
Feb 26, 20250.090.090.090.09---
Feb 25, 20250.090.090.090.09--19.05%70,002
Feb 24, 20250.110.110.100.11--12,774
Feb 21, 20250.110.110.110.11-5.00%7,232
Feb 20, 20250.100.100.090.10--34,824
Feb 19, 20250.090.110.090.10--4.76%11,314
Feb 18, 20250.140.140.100.11--12.50%48,517
Feb 14, 20250.140.140.120.12--1,595
Feb 13, 20250.120.120.120.12---