EBCOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	17.28	17.41	16.96	17.41	17.41	4.88%	74,841
Apr 29, 2026	16.80	17.05	16.59	16.60	16.60	-1.01%	59,839
Apr 28, 2026	16.76	16.81	16.63	16.77	16.77	-1.06%	64,034
Apr 27, 2026	17.04	17.09	16.88	16.95	16.95	1.38%	92,982
Apr 24, 2026	16.52	16.73	16.52	16.72	16.72	1.46%	35,845
Apr 23, 2026	16.57	17.20	16.32	16.48	16.48	-4.19%	67,144
Apr 22, 2026	17.18	17.20	16.99	17.20	17.20	8.59%	98,012
Apr 21, 2026	16.60	16.60	15.78	15.84	15.84	-2.61%	103,843
Apr 20, 2026	15.51	16.31	15.51	16.26	16.26	1.27%	94,042
Apr 17, 2026	16.11	16.11	15.85	16.06	16.06	-0.74%	55,751
Apr 16, 2026	16.21	16.79	16.00	16.18	16.18	2.26%	148,469
Apr 15, 2026	15.68	15.85	15.66	15.82	15.82	-4.42%	76,126
Apr 14, 2026	16.39	16.59	16.39	16.56	16.56	1.25%	40,384
Apr 13, 2026	15.95	16.36	15.91	16.35	16.35	1.03%	390,336
Apr 10, 2026	16.14	16.38	16.12	16.18	16.18	0.08%	43,897
Apr 9, 2026	15.36	16.29	15.36	16.17	16.17	0.56%	56,129
Apr 8, 2026	16.24	16.25	15.96	16.08	16.08	10.90%	53,167
Apr 7, 2026	14.21	14.92	13.94	14.50	14.50	1.40%	245,934
Apr 6, 2026	14.12	14.75	14.12	14.30	14.30	1.20%	159,975
Apr 2, 2026	13.36	14.15	13.36	14.13	14.13	-1.19%	131,341
Apr 1, 2026	14.35	14.58	14.30	14.30	14.30	4.08%	64,273
Mar 31, 2026	13.41	13.89	13.37	13.74	13.74	5.37%	131,323
Mar 30, 2026	13.56	13.84	13.04	13.04	13.04	-2.69%	161,395
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