Eat & Beyond Global Holdings Inc. (EATBF)
OTCMKTS
· Delayed Price · Currency is USD
0.1085
-0.0165 (-13.20%)
May 16, 2025, 1:44 PM EDT
EATBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 98 |
| May 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.76% | 20,164 |
| May 13, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 16.05% | 20,000 |
| May 12, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | -6.14% | 1,171 |
| May 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 21 |
| May 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 32.42% | 20,000 |
| May 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| May 6, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| May 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| May 2, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -17.27% | 23,200 |
| May 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 71 |
| Apr 25, 2025 | 0.06 | 0.11 | 0.06 | 0.11 | 0.11 | 67.17% | 30,742 |
| Apr 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 64 |
| Apr 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 19.85% | 52,000 |
| Apr 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 30.09% | 22,042 |
| Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1 |
| Apr 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 117 |
| Apr 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 20.23% | 357 |
| Apr 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -24.84% | 206 |
| Apr 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.24% | 26,000 |
| Apr 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1 |
| Apr 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 12.00% | 4,713 |
| Apr 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.82% | 5,536 |
| Apr 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 1, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -18.36% | 54,271 |
| Mar 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 14 |
| Mar 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 10.40% | 72,000 |
| Mar 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 71 |
| Mar 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,285 |
| Mar 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 9,060 |
| Mar 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 71 |
| Mar 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000 |
| Mar 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 46 |
| Mar 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.44% | 10,008 |
| Mar 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 53 |
| Mar 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -12.62% | 8,685 |
| Mar 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 14 |
| Mar 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.61% | 5,005 |