EBCOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.47	13.73	13.33	13.40	13.40	-5.79%	133,628
Mar 26, 2026	13.99	14.55	13.99	14.22	14.22	-6.06%	85,131
Mar 25, 2026	15.24	15.29	15.11	15.14	15.14	7.07%	106,173
Mar 24, 2026	14.00	14.29	13.59	14.14	14.14	0.07%	128,249
Mar 23, 2026	14.39	14.51	14.11	14.13	14.13	-0.63%	143,615
Mar 20, 2026	14.87	14.87	14.11	14.22	14.22	-4.83%	104,393
Mar 19, 2026	14.35	15.04	14.35	14.94	14.94	-0.47%	62,508
Mar 18, 2026	15.01	15.20	15.01	15.01	15.01	-0.07%	83,475
Mar 17, 2026	15.19	15.19	15.00	15.02	15.02	0.81%	95,433
Mar 16, 2026	14.88	14.98	14.81	14.90	14.90	-0.07%	161,844
Mar 13, 2026	15.25	15.26	14.91	14.91	14.91	-5.45%	108,239
Mar 12, 2026	15.86	15.91	15.64	15.77	15.77	-3.13%	441,938
Mar 11, 2026	16.29	16.37	16.16	16.28	16.28	-	53,477
Mar 10, 2026	16.24	16.63	16.13	16.28	16.28	2.71%	60,728
Mar 9, 2026	15.32	15.86	15.14	15.85	15.85	-1.06%	94,864
Mar 6, 2026	15.95	16.15	15.94	16.02	16.02	-2.14%	85,065
Mar 5, 2026	16.68	16.68	16.17	16.37	16.37	-1.98%	108,630
Mar 4, 2026	16.77	17.15	16.58	16.70	16.70	-1.12%	78,829
Mar 3, 2026	16.33	16.99	16.09	16.89	16.89	-4.03%	74,416
Mar 2, 2026	17.51	17.69	17.47	17.60	17.60	-0.40%	94,587
Feb 27, 2026	18.35	18.35	17.58	17.67	17.67	-1.67%	111,276
Feb 26, 2026	17.94	17.97	17.78	17.97	17.97	-1.10%	68,368
Feb 25, 2026	17.88	18.25	17.88	18.17	18.17	-1.41%	60,312
Feb 24, 2026	18.30	18.49	18.27	18.43	18.43	1.77%	78,695
Feb 23, 2026	18.45	18.45	18.09	18.11	18.11	-0.82%	133,766
Feb 20, 2026	18.70	18.70	18.18	18.26	18.26	2.93%	111,218
Feb 19, 2026	17.98	18.35	17.60	17.74	17.74	-3.95%	233,743
Feb 18, 2026	18.75	18.75	18.37	18.47	18.47	0.11%	394,716
Feb 17, 2026	18.03	18.46	18.03	18.45	18.45	-3.15%	2,609,375
Feb 13, 2026	18.17	19.59	18.00	19.05	19.05	9.92%	1,509,037
Feb 12, 2026	18.90	18.90	17.32	17.33	17.33	-1.20%	113,545
Feb 11, 2026	18.59	18.59	17.43	17.54	17.54	0.69%	37,811
Feb 10, 2026	17.50	18.05	17.42	17.42	17.42	2.83%	74,274
Feb 9, 2026	16.52	16.94	16.52	16.94	16.94	3.29%	105,971
Feb 6, 2026	16.18	16.40	15.97	16.40	16.40	3.60%	77,501
Feb 5, 2026	16.49	16.49	15.57	15.83	15.83	-1.55%	109,098
Feb 4, 2026	16.27	16.31	15.96	16.08	16.08	-	94,934
Feb 3, 2026	15.84	16.09	15.84	16.08	16.08	2.36%	58,171
Feb 2, 2026	15.57	16.01	15.57	15.71	15.71	4.32%	100,907
Jan 30, 2026	15.13	15.50	15.00	15.06	15.06	-3.09%	49,328
Jan 29, 2026	15.56	15.60	15.30	15.54	15.54	-0.64%	98,800
Jan 28, 2026	16.37	16.37	15.60	15.64	15.64	-2.19%	55,153
Jan 27, 2026	15.92	15.99	15.90	15.99	15.99	3.09%	83,047
Jan 26, 2026	15.80	16.10	15.50	15.51	15.51	-1.46%	65,023
Jan 23, 2026	15.41	15.95	15.41	15.74	15.74	0.45%	77,746
Jan 22, 2026	15.10	15.73	15.10	15.67	15.67	-2.43%	203,848
Jan 21, 2026	15.95	16.11	15.83	16.06	16.06	9.40%	97,974
Jan 20, 2026	14.96	14.99	14.68	14.68	14.68	-4.05%	256,988
Jan 16, 2026	15.30	15.31	15.23	15.30	15.30	2.75%	78,940
Jan 15, 2026	15.08	15.12	14.89	14.89	14.89	2.90%	114,239