EBR Systems, Inc. (EBRCZ)
OTCMKTS · Delayed Price · Currency is USD
0.0828
0.00 (0.00%)
Nov 6, 2026, 4:00 PM EST
EBRCZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 25,000 |
| Nov 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -29.65% | 2,000 |
| Oct 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.57% | 10,000 |
| Oct 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -11.73% | 1,000 |
| Oct 13, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 3.83% | 20,000 |
| Oct 12, 2026 | 0.13 | 0.13 | 0.10 | 0.13 | 0.13 | -37.40% | 23,000 |
| Oct 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 12.33% | 10,000 |
| Oct 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -20.94% | 3,916 |
| Sep 23, 2026 | 0.23 | 0.23 | 0.18 | 0.23 | 0.23 | -1.57% | 10,000 |
| Sep 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.00% | 2,000 |
| Sep 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 5.41% | 5,000 |
| Sep 2, 2026 | 0.16 | 0.21 | 0.16 | 0.21 | 0.21 | -5.14% | 13,314 |
| Sep 1, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -7.52% | 15,600 |
| Aug 28, 2026 | 0.24 | 0.24 | 0.21 | 0.24 | 0.24 | 13.29% | 13,800 |
| Aug 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5,000 |
| Aug 19, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -11.02% | 31,525 |
| Aug 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.34% | 8,000 |
| Aug 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 5.34% | 2,891 |
| Aug 3, 2026 | 0.22 | 0.22 | 0.18 | 0.22 | 0.22 | 7.05% | 11,500 |
| Jul 31, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 23,500 |
| Jul 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 2,500 |
| Jul 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -11.11% | 30,000 |
| Jul 24, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -11.90% | 15,130 |
| Jul 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.02% | 2,000 |
| Jul 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -8.77% | 2,000 |
| Jul 17, 2026 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | -5.56% | 40,000 |
| Jul 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 9.81% | 86,300 |
| Jul 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -11.49% | 40,000 |
| Jun 24, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.90% | 32,000 |
| Jun 22, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 11.87% | 850 |
| Jun 18, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 48.56% | 850 |
| Jun 9, 2026 | 0.35 | 0.35 | 0.19 | 0.19 | 0.19 | -46.82% | 28,505 |
| Jun 8, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 6.79% | 22,000 |
| Jun 3, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.33 | -3.11% | 5,665 |
| Jun 2, 2026 | 0.36 | 0.36 | 0.34 | 0.36 | 0.34 | 10.06% | 129,000 |
| May 29, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.31 | 8.40% | 12,000 |
| May 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.28 | -0.96% | 6,185 |
| May 26, 2026 | 0.36 | 0.36 | 0.31 | 0.31 | 0.29 | -16.92% | 634 |
| May 22, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.35 | -0.54% | 6,000 |
| May 19, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.35 | -0.01% | 12,000 |
| May 18, 2026 | 0.44 | 0.44 | 0.37 | 0.37 | 0.35 | -15.89% | 4,000 |
| May 15, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.41 | -6.25% | 17,543 |
| May 14, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.44 | 4.84% | 102 |
| May 11, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.42 | - | 500 |
| May 6, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.42 | 7.63% | 444 |