EBCOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	10.64	10.74	10.38	10.74	10.74	4.99%	468,123
Nov 6, 2026	10.01	10.51	10.01	10.23	10.23	2.20%	408,984
Nov 5, 2026	11.17	11.17	9.79	10.01	10.01	-13.41%	401,115
Nov 4, 2026	11.60	11.75	11.11	11.56	11.56	-1.45%	360,246
Nov 3, 2026	12.18	12.18	11.73	11.73	11.73	-0.68%	210,344
Nov 2, 2026	12.04	12.04	11.76	11.81	11.81	0.08%	444,895
Oct 30, 2026	12.40	12.40	11.61	11.80	11.80	-5.07%	295,075
Oct 29, 2026	12.59	12.59	12.21	12.43	12.43	-1.74%	300,451
Oct 28, 2026	12.95	12.95	12.47	12.65	12.65	2.02%	223,536
Oct 27, 2026	12.60	12.60	12.18	12.40	12.40	3.51%	501,599
Oct 26, 2026	11.95	12.04	11.86	11.98	11.98	-0.17%	607,470
Oct 23, 2026	12.58	12.58	11.89	12.00	12.00	-	297,410
Oct 22, 2026	12.68	12.68	11.96	12.00	12.00	-5.06%	234,824
Oct 21, 2026	12.99	13.08	12.57	12.64	12.64	-1.17%	200,789
Oct 20, 2026	12.59	12.95	12.51	12.79	12.79	-3.11%	339,128
Oct 19, 2026	12.95	13.23	12.95	13.20	13.20	2.17%	406,681
Oct 16, 2026	12.77	13.84	12.77	12.92	12.92	-3.58%	213,920
Oct 15, 2026	13.26	13.50	13.01	13.40	13.40	-6.69%	356,287
Oct 14, 2026	14.54	14.85	14.28	14.36	14.36	-2.18%	160,459
Oct 13, 2026	14.60	14.68	14.50	14.68	14.68	-1.14%	333,262
Oct 12, 2026	14.98	14.98	14.85	14.85	14.85	-1.39%	95,025
Oct 9, 2026	15.24	15.39	14.99	15.06	15.06	3.01%	111,087
Oct 8, 2026	15.11	15.11	14.57	14.62	14.62	-3.50%	91,492
Oct 7, 2026	15.02	15.18	14.94	15.15	15.15	-1.21%	241,214
Oct 6, 2026	15.46	15.71	15.30	15.34	15.34	-0.16%	151,950
Oct 5, 2026	15.11	15.41	14.87	15.36	15.36	1.05%	78,713
Oct 2, 2026	15.95	15.95	15.15	15.20	15.20	2.29%	138,192
Oct 1, 2026	15.50	15.50	14.71	14.86	14.86	-0.54%	179,152
Sep 30, 2026	15.00	15.21	14.91	14.94	14.94	1.98%	87,807
Sep 29, 2026	14.58	14.88	14.51	14.65	14.65	1.60%	138,910
Sep 28, 2026	14.49	14.59	14.25	14.42	14.42	0.70%	128,422
Sep 25, 2026	14.33	14.40	14.18	14.32	14.32	0.99%	154,507
Sep 24, 2026	14.11	14.40	14.04	14.18	14.18	2.31%	232,913
Sep 23, 2026	14.05	14.05	13.81	13.86	13.86	-2.26%	90,952
Sep 22, 2026	14.17	14.28	14.13	14.18	14.18	0.42%	98,914
Sep 21, 2026	14.00	14.13	13.62	14.12	14.12	2.77%	153,395
Sep 18, 2026	13.74	13.74	13.64	13.74	13.74	-0.29%	123,044
Sep 17, 2026	13.80	13.80	13.67	13.78	13.78	-	216,644
Sep 16, 2026	14.41	14.41	13.64	13.78	13.78	1.10%	90,341
Sep 15, 2026	13.51	13.75	13.51	13.63	13.63	0.44%	234,568
Sep 14, 2026	13.20	14.22	13.20	13.57	13.57	-2.93%	203,727
Sep 11, 2026	13.87	14.16	13.87	13.98	13.98	2.49%	222,230
Sep 10, 2026	13.83	14.54	13.59	13.64	13.64	-2.64%	231,689
Sep 9, 2026	14.44	14.45	14.01	14.01	14.01	-1.20%	171,892
Sep 8, 2026	14.57	14.77	14.16	14.18	14.18	-0.77%	159,301
Sep 4, 2026	13.89	14.52	13.89	14.29	14.29	1.64%	189,155
Sep 3, 2026	14.12	14.12	13.90	14.06	14.06	1.74%	260,023
Sep 2, 2026	13.99	14.10	13.62	13.82	13.82	-	209,517
Sep 1, 2026	13.97	14.07	13.82	13.82	13.82	-4.49%	140,657
Aug 31, 2026	14.62	14.63	14.44	14.47	14.47	0.35%	239,019