EQUATOR Beverage Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	0.96	0.96	0.96	0.96	0.96	7.49%	100
Oct 2, 2026	0.99	0.99	0.89	0.90	0.90	9.15%	4,226
Oct 1, 2026	0.72	0.82	0.72	0.82	0.82	18.84%	37,891
Sep 30, 2026	0.82	0.82	0.69	0.69	0.69	-21.59%	19,012
Sep 29, 2026	0.88	0.88	0.88	0.88	0.88	14.29%	250
Sep 28, 2026	0.77	0.77	0.77	0.77	0.77	-4.70%	213
Sep 23, 2026	0.79	0.81	0.75	0.81	0.81	2.28%	6,060
Sep 22, 2026	0.79	0.79	0.79	0.79	0.79	-4.82%	5,943
Sep 21, 2026	0.75	0.83	0.75	0.83	0.83	2.47%	4,385
Sep 17, 2026	0.81	0.81	0.81	0.81	0.81	-	12,000
Sep 16, 2026	0.82	0.87	0.81	0.81	0.81	-1.22%	16,909
Sep 15, 2026	0.82	0.82	0.82	0.82	0.82	-0.33%	625
Sep 3, 2026	0.75	0.83	0.75	0.82	0.82	-3.21%	1,750
Sep 2, 2026	0.85	0.85	0.85	0.85	0.85	5.07%	109
Sep 1, 2026	0.81	0.81	0.81	0.81	0.81	-10.11%	1,015
Aug 31, 2026	0.82	0.90	0.82	0.90	0.90	5.88%	14,000
Aug 25, 2026	0.87	0.87	0.85	0.85	0.85	2.71%	5,300
Aug 24, 2026	0.83	0.85	0.82	0.83	0.83	-8.04%	7,400
Aug 20, 2026	0.90	0.90	0.90	0.90	0.90	22.57%	510
Aug 18, 2026	0.81	0.81	0.73	0.73	0.73	-13.61%	500
Aug 14, 2026	0.91	0.91	0.83	0.85	0.85	-13.27%	9,568
Aug 13, 2026	0.96	1.04	0.96	0.98	0.98	15.29%	4,967
Aug 12, 2026	0.75	0.90	0.75	0.85	0.85	6.25%	9,637
Aug 11, 2026	0.80	0.80	0.80	0.80	0.80	2.56%	846
Aug 7, 2026	0.83	0.83	0.78	0.78	0.78	-5.45%	5,517
Aug 6, 2026	0.83	0.83	0.83	0.83	0.83	-2.94%	2,900
Aug 5, 2026	0.85	0.85	0.85	0.85	0.85	-	250
Aug 4, 2026	0.85	0.85	0.85	0.85	0.85	-0.58%	2,500
Aug 3, 2026	0.93	0.93	0.85	0.86	0.86	-8.06%	7,276
Jul 30, 2026	0.95	0.95	0.93	0.93	0.93	15.89%	6,600
Jul 24, 2026	0.80	0.80	0.80	0.80	0.80	-	1,441
Jul 23, 2026	0.80	0.80	0.80	0.80	0.80	-7.07%	606
Jul 15, 2026	0.86	0.86	0.86	0.86	0.86	-13.64%	1,250
Jul 14, 2026	0.99	1.00	0.99	1.00	1.00	14.16%	5,114
Jul 13, 2026	0.88	0.88	0.87	0.88	0.88	-11.52%	2,000
Jul 9, 2026	0.90	0.99	0.90	0.99	0.99	-1.00%	293
Jul 8, 2026	1.00	1.00	1.00	1.00	1.00	-	372
Jul 6, 2026	1.02	1.02	1.00	1.00	1.00	-	6,900
Jul 2, 2026	0.77	1.00	0.77	1.00	1.00	-9.09%	500
Jul 1, 2026	1.09	1.10	1.09	1.10	1.10	-	1,041
Jun 26, 2026	0.78	1.10	0.78	1.10	1.10	22.22%	1,550
Jun 22, 2026	0.90	0.90	0.90	0.90	0.90	5.88%	1,500
Jun 17, 2026	0.85	0.85	0.80	0.85	0.85	-3.88%	1,485
Jun 16, 2026	0.86	0.88	0.86	0.88	0.88	-11.57%	304
Jun 15, 2026	0.86	1.00	0.86	1.00	1.00	-	1,075
Jun 12, 2026	1.00	1.00	1.00	1.00	1.00	12.26%	130
Jun 9, 2026	0.89	0.89	0.89	0.89	0.89	4.80%	980
Jun 3, 2026	0.85	0.85	0.85	0.85	0.85	-	404
Jun 2, 2026	0.85	0.85	0.85	0.85	0.85	-8.11%	1,206
Jun 1, 2026	0.93	0.93	0.93	0.93	0.93	4.23%	151