EBR Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.52	0.52	0.48	0.52	0.52	-7.36%	8,600
Feb 27, 2026	0.56	0.56	0.56	0.56	0.56	-1.53%	3,200
Feb 25, 2026	0.57	0.57	0.57	0.57	0.57	3.04%	3,885
Feb 23, 2026	0.60	0.60	0.55	0.55	0.55	-7.80%	3,843
Feb 12, 2026	0.60	0.60	0.60	0.60	0.60	-	1,000
Feb 11, 2026	0.60	0.60	0.60	0.60	0.60	3.45%	1,000
Feb 9, 2026	0.52	0.60	0.52	0.58	0.58	-	5,085
Feb 4, 2026	0.58	0.58	0.58	0.58	0.58	-6.74%	200
Feb 3, 2026	0.60	0.63	0.60	0.62	0.62	7.22%	43,661
Feb 2, 2026	0.58	0.58	0.58	0.58	0.58	-3.37%	1,500
Jan 30, 2026	0.60	0.60	0.60	0.60	0.60	-4.40%	1,000
Jan 29, 2026	0.62	0.63	0.62	0.63	0.63	-5.69%	2,000
Jan 27, 2026	0.67	0.67	0.67	0.67	0.67	-0.66%	140
Jan 26, 2026	0.69	0.69	0.67	0.67	0.67	2.81%	1,400
Jan 23, 2026	0.68	0.68	0.65	0.65	0.65	-8.57%	8,800
Jan 21, 2026	0.69	0.71	0.69	0.71	0.71	0.41%	3,920
Jan 20, 2026	0.73	0.73	0.65	0.71	0.71	0.69%	10,150
Jan 16, 2026	0.69	0.71	0.69	0.71	0.71	0.73%	3,857
Jan 15, 2026	0.70	0.70	0.70	0.70	0.70	-2.26%	3,000
Jan 14, 2026	0.73	0.73	0.72	0.72	0.72	-4.51%	5,405
Jan 13, 2026	0.75	0.75	0.75	0.75	0.75	11.05%	2,260
Jan 12, 2026	0.60	0.68	0.60	0.68	0.68	10.72%	4,005
Jan 9, 2026	0.64	0.64	0.61	0.61	0.61	3.39%	2,444
Jan 8, 2026	0.60	0.60	0.59	0.59	0.59	0.85%	5,000
Jan 6, 2026	0.58	0.60	0.58	0.59	0.59	-51.25%	7,266
Jan 2, 2026	1.20	1.20	1.20	1.20	1.20	0.84%	1,200
Dec 31, 2025	1.10	1.19	1.10	1.19	1.19	36.78%	2,000
Dec 23, 2025	0.56	0.87	0.56	0.87	0.87	44.11%	18,783
Dec 12, 2025	0.60	0.60	0.60	0.60	0.60	-13.76%	100
Dec 3, 2025	0.70	0.70	0.70	0.70	0.70	16.67%	3,500
Nov 11, 2025	0.96	1.50	0.60	0.60	0.60	-36.84%	134,888
Oct 22, 2025	0.95	0.95	0.95	0.95	0.95	-	2,500
Oct 13, 2025	0.95	0.95	0.95	0.95	0.95	-	1,000
Oct 9, 2025	0.95	0.95	0.95	0.95	0.95	5.56%	2,110
Sep 22, 2025	0.90	0.90	0.90	0.90	0.90	20.00%	1,172