Everbrite Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	31.25	31.70	31.25	31.60	31.60	1.61%	250,747
Mar 17, 2026	30.75	31.65	30.75	31.10	31.10	2.47%	391,694
Mar 16, 2026	30.80	30.80	30.30	30.35	30.35	0.50%	321,957
Mar 13, 2026	31.00	31.00	29.70	30.20	30.20	-3.36%	772,021
Mar 12, 2026	34.20	34.20	31.25	31.25	31.25	-9.94%	2,069,834
Mar 11, 2026	34.35	35.20	34.20	34.70	34.70	-1.70%	694,971
Mar 10, 2026	33.25	35.30	32.80	35.30	35.30	9.97%	613,542
Mar 9, 2026	32.50	32.50	31.30	32.10	32.10	-5.17%	437,984
Mar 6, 2026	33.50	34.00	33.50	33.85	33.85	1.04%	233,419
Mar 5, 2026	33.40	34.35	33.10	33.50	33.50	3.08%	389,908
Mar 4, 2026	34.45	34.45	32.50	32.50	32.50	-6.34%	669,737
Mar 3, 2026	35.30	35.30	33.85	34.70	34.70	-1.00%	784,010
Mar 2, 2026	34.40	35.80	34.00	35.05	35.05	0.72%	1,044,891
Feb 26, 2026	34.85	35.35	34.35	34.80	34.80	0.87%	684,048
Feb 25, 2026	34.05	37.00	34.00	34.50	34.50	1.62%	2,126,636
Feb 24, 2026	35.80	35.85	33.80	33.95	33.95	-1.45%	4,386,197
Feb 23, 2026	34.45	34.45	34.45	34.45	34.45	9.89%	654,631
Feb 11, 2026	31.35	31.35	31.35	31.35	31.35	10.00%	614,678
Feb 10, 2026	29.20	29.20	28.30	28.50	28.50	-1.21%	114,260
Feb 9, 2026	28.95	29.15	28.55	28.85	28.85	1.05%	70,428
Feb 6, 2026	29.10	29.10	28.40	28.55	28.55	-3.06%	145,395
Feb 5, 2026	29.00	29.45	28.60	29.45	29.45	2.08%	136,711
Feb 4, 2026	28.90	29.55	28.80	28.85	28.85	0.17%	92,726
Feb 3, 2026	28.70	29.05	28.55	28.80	28.80	1.77%	127,186
Feb 2, 2026	28.45	28.65	28.15	28.30	28.30	-2.25%	150,413
Jan 30, 2026	29.45	29.50	28.70	28.95	28.95	-2.36%	183,118
Jan 29, 2026	30.65	30.80	29.35	29.65	29.65	-2.95%	171,886
Jan 28, 2026	31.00	31.10	30.30	30.55	30.55	-0.65%	105,434
Jan 27, 2026	30.80	31.40	30.60	30.75	30.75	0.16%	231,185
Jan 26, 2026	30.15	30.80	30.15	30.70	30.70	1.99%	208,486
Jan 23, 2026	29.85	30.55	29.80	30.10	30.10	0.67%	152,691
Jan 22, 2026	30.80	30.80	29.85	29.90	29.90	-1.81%	266,444
Jan 21, 2026	30.95	31.35	30.40	30.45	30.45	-1.77%	225,139
Jan 20, 2026	31.50	31.70	30.90	31.00	31.00	-2.36%	494,202
Jan 19, 2026	32.80	32.85	31.45	31.75	31.75	0.95%	1,311,224
Jan 16, 2026	28.65	31.45	28.60	31.45	31.45	9.97%	1,106,890
Jan 15, 2026	28.60	28.60	28.25	28.60	28.60	0.53%	115,452
Jan 14, 2026	27.55	28.65	27.55	28.45	28.45	3.27%	276,908
Jan 13, 2026	28.00	28.00	27.50	27.55	27.55	-1.43%	361,143
Jan 12, 2026	28.05	28.20	27.95	27.95	27.95	-0.18%	200,801
Jan 9, 2026	28.00	28.25	27.60	28.00	28.00	-	174,486
Jan 8, 2026	28.65	28.65	28.00	28.00	28.00	-1.58%	165,738
Jan 7, 2026	28.25	29.00	28.20	28.45	28.45	1.25%	164,787
Jan 6, 2026	28.30	28.30	28.05	28.10	28.10	-0.71%	180,466
Jan 5, 2026	29.00	29.00	28.25	28.30	28.30	-1.22%	238,504
Jan 2, 2026	28.80	28.95	28.40	28.65	28.65	-0.35%	385,505
Dec 31, 2025	29.25	29.25	28.50	28.75	28.75	-0.69%	184,367
Dec 30, 2025	29.60	29.60	28.90	28.95	28.95	-2.53%	319,433
Dec 29, 2025	29.75	30.30	29.65	29.70	29.70	0.17%	414,038
Dec 26, 2025	29.60	29.70	29.35	29.65	29.65	1.02%	95,521