EBCOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	14.70	14.70	14.39	14.42	14.42	-4.38%	101,216
Aug 27, 2026	15.13	15.13	14.97	15.08	15.08	-1.63%	140,802
Aug 26, 2026	15.47	15.47	15.05	15.33	15.33	-1.35%	81,421
Aug 25, 2026	15.60	16.13	15.50	15.54	15.54	0.52%	146,146
Aug 24, 2026	15.45	15.56	15.38	15.46	15.46	0.45%	184,717
Aug 21, 2026	15.49	15.49	15.31	15.39	15.39	-1.09%	145,952
Aug 20, 2026	15.62	15.67	15.48	15.56	15.56	-2.14%	117,727
Aug 19, 2026	16.19	16.19	15.83	15.90	15.90	-2.39%	96,385
Aug 18, 2026	16.58	16.58	16.23	16.29	16.29	-4.74%	99,692
Aug 17, 2026	17.05	17.21	17.04	17.10	17.10	1.18%	132,717
Aug 14, 2026	17.01	17.39	16.81	16.90	16.90	-9.82%	83,806
Aug 13, 2026	18.48	18.86	18.48	18.74	18.74	3.39%	44,386
Aug 12, 2026	18.38	18.47	18.12	18.13	18.13	3.81%	243,210
Aug 11, 2026	17.58	17.63	17.41	17.46	17.46	0.34%	40,190
Aug 10, 2026	17.48	17.54	17.34	17.40	17.40	-4.71%	55,850
Aug 7, 2026	18.35	18.57	18.14	18.26	18.26	-0.88%	41,129
Aug 6, 2026	18.23	18.64	18.23	18.42	18.42	-1.80%	45,900
Aug 5, 2026	18.92	19.16	18.76	18.76	18.76	0.37%	43,106
Aug 4, 2026	18.33	18.81	18.33	18.69	18.69	6.92%	56,476
Aug 3, 2026	17.12	17.52	17.12	17.48	17.48	2.88%	109,894
Jul 31, 2026	17.12	17.31	16.82	16.99	16.99	6.65%	76,405
Jul 30, 2026	15.56	16.02	15.54	15.93	15.93	8.44%	167,611
Jul 29, 2026	15.17	15.70	14.63	14.69	14.69	-6.79%	92,125
Jul 28, 2026	15.65	15.90	15.59	15.76	15.76	-6.41%	160,629
Jul 27, 2026	17.05	17.11	16.63	16.84	16.84	-1.81%	160,865
Jul 24, 2026	17.30	17.43	17.15	17.15	17.15	-0.12%	76,632
Jul 23, 2026	17.26	17.44	17.08	17.17	17.17	-0.12%	96,945
Jul 22, 2026	17.01	17.33	17.01	17.19	17.19	-0.87%	72,864
Jul 21, 2026	17.14	17.44	17.10	17.34	17.34	3.52%	114,932
Jul 20, 2026	17.05	17.05	16.75	16.75	16.75	-0.48%	90,899
Jul 17, 2026	16.40	16.88	16.34	16.83	16.83	-3.72%	86,477