EBR:CFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	11.30	11.60	11.30	11.45	11.45	1.33%	3,324
Jul 20, 2026	11.35	11.45	11.25	11.30	11.30	-1.31%	4,274
Jul 17, 2026	12.40	12.40	11.20	11.45	11.45	-4.98%	11,088
Jul 16, 2026	12.35	12.35	12.05	12.05	12.05	-2.43%	1,205
Jul 15, 2026	12.50	12.50	12.15	12.35	12.35	-1.20%	2,388
Jul 14, 2026	12.60	12.65	12.50	12.50	12.50	-0.40%	993
Jul 13, 2026	12.65	12.65	12.55	12.55	12.55	-0.79%	797
Jul 10, 2026	12.75	12.75	12.60	12.65	12.65	-0.78%	1,744
Jul 9, 2026	13.00	13.00	12.75	12.75	12.75	-	496
Jul 8, 2026	13.30	13.30	12.70	12.75	12.75	-4.14%	2,197
Jul 7, 2026	13.40	13.40	13.15	13.30	13.30	-1.12%	648
Jul 6, 2026	13.10	13.45	13.05	13.45	13.45	3.46%	6,104
Jul 3, 2026	13.00	13.25	13.00	13.00	13.00	-1.14%	460
Jul 2, 2026	13.00	13.25	13.00	13.15	13.15	1.15%	1,548
Jul 1, 2026	13.25	13.40	13.00	13.00	13.00	-1.52%	4,756
Jun 30, 2026	13.30	13.35	13.15	13.20	13.20	-1.49%	4,572
Jun 29, 2026	13.30	13.45	13.30	13.40	13.40	1.13%	3,359
Jun 26, 2026	13.35	13.40	13.15	13.25	13.25	-1.49%	289
Jun 25, 2026	12.75	13.45	12.75	13.45	13.45	4.67%	4,510
Jun 24, 2026	12.90	12.90	12.70	12.85	12.85	1.18%	3,202
Jun 23, 2026	12.85	12.85	12.55	12.70	12.70	-0.78%	1,224
Jun 22, 2026	12.85	12.85	12.60	12.80	12.80	-	1,281
Jun 19, 2026	12.50	12.80	12.50	12.80	12.80	1.59%	649
Jun 18, 2026	12.80	12.80	12.50	12.60	12.60	-1.56%	2,359
Jun 17, 2026	12.60	12.85	12.50	12.80	12.80	2.40%	3,749
Jun 16, 2026	12.65	12.65	12.50	12.50	12.50	-0.79%	3,866
Jun 15, 2026	12.15	12.65	12.15	12.60	12.60	4.56%	6,941
Jun 12, 2026	12.40	12.55	12.00	12.05	12.05	-2.43%	11,604
Jun 11, 2026	12.55	12.55	12.35	12.35	12.35	-1.59%	1,177
Jun 10, 2026	13.00	13.00	12.10	12.55	12.55	-3.46%	15,829
Jun 9, 2026	13.25	13.50	13.00	13.00	13.00	-2.62%	57,284
Jun 8, 2026	13.40	13.50	13.30	13.35	13.35	-0.74%	2,156
Jun 5, 2026	13.80	13.80	13.45	13.45	13.45	-1.10%	6,625
Jun 4, 2026	13.40	14.00	13.40	13.60	13.60	1.12%	3,840
Jun 3, 2026	13.60	13.80	13.30	13.45	13.45	-1.10%	3,089
Jun 2, 2026	13.95	14.00	13.55	13.60	13.60	-2.16%	4,449
Jun 1, 2026	13.95	14.50	13.60	13.90	13.90	3.35%	20,890
May 29, 2026	13.10	13.85	12.85	13.45	13.45	8.91%	58,762
May 28, 2026	12.00	12.35	12.00	12.35	12.35	2.49%	2,162
May 27, 2026	12.10	12.20	12.00	12.05	12.05	1.26%	6,523
May 26, 2026	11.90	11.90	11.75	11.90	11.90	-	577
May 25, 2026	12.00	12.00	11.80	11.90	11.90	0.85%	1,602
May 22, 2026	11.80	11.95	11.80	11.80	11.80	-1.67%	4,243
May 21, 2026	12.00	12.00	11.90	12.00	12.00	2.13%	1,511
May 20, 2026	11.85	12.35	11.75	11.75	11.75	2.62%	17,766
May 19, 2026	11.55	11.70	11.40	11.45	11.45	2.23%	700
May 18, 2026	11.50	11.70	11.50	11.55	11.20	-1.28%	3,734
May 15, 2026	11.75	11.75	11.60	11.70	11.35	-0.43%	717
May 14, 2026	11.70	11.75	11.50	11.75	11.39	1.29%	1,794
May 13, 2026	11.75	11.75	11.55	11.60	11.25	-1.28%	863