Everbrite Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	28.80	28.95	28.40	28.70	28.70	-	175,121
May 26, 2026	29.00	29.00	28.45	28.70	28.70	-0.69%	111,923
May 25, 2026	29.00	29.50	28.35	28.90	28.90	1.05%	332,079
May 22, 2026	28.35	28.65	28.30	28.60	28.60	0.88%	123,747
May 21, 2026	28.05	28.65	28.05	28.35	28.35	1.80%	121,449
May 20, 2026	27.80	28.00	27.65	27.85	27.85	-0.54%	173,860
May 19, 2026	28.60	28.90	27.90	28.00	28.00	-0.53%	172,229
May 18, 2026	28.05	28.50	27.55	28.15	28.15	0.18%	172,535
May 15, 2026	29.00	29.00	28.05	28.10	28.10	-3.10%	244,600
May 14, 2026	29.45	29.60	28.85	29.00	29.00	-1.53%	218,778
May 13, 2026	29.60	29.65	29.40	29.45	29.45	-1.67%	182,628
May 12, 2026	30.25	30.25	29.60	29.95	29.95	-1.32%	252,673
May 11, 2026	31.05	31.05	30.20	30.35	30.35	-2.10%	307,523
May 8, 2026	31.20	31.35	30.80	31.00	31.00	-	158,766
May 7, 2026	30.90	31.55	30.65	31.00	31.00	1.14%	204,557
May 6, 2026	31.15	31.15	30.45	30.65	30.65	-1.61%	294,486
May 5, 2026	30.70	31.20	30.60	31.15	31.15	2.13%	262,267
May 4, 2026	30.70	30.70	30.30	30.50	30.50	-0.33%	189,540
Apr 30, 2026	30.90	31.25	30.30	30.60	30.60	-0.81%	172,338
Apr 29, 2026	30.55	31.25	30.55	30.85	30.85	0.33%	197,989
Apr 28, 2026	30.95	30.95	30.55	30.75	30.75	0.33%	136,772
Apr 27, 2026	30.75	31.00	30.05	30.65	30.65	0.16%	252,774
Apr 24, 2026	30.50	31.35	30.05	30.60	30.60	1.49%	392,458
Apr 23, 2026	31.00	31.30	29.60	30.15	30.15	-2.11%	386,078
Apr 22, 2026	30.65	30.85	30.30	30.80	30.80	0.49%	267,332
Apr 21, 2026	31.00	31.20	30.50	30.65	30.65	-0.49%	207,788
Apr 20, 2026	30.20	30.85	30.20	30.80	30.80	2.33%	244,711
Apr 17, 2026	30.70	30.80	30.10	30.10	30.10	-1.15%	190,187
Apr 16, 2026	30.70	30.75	30.40	30.45	30.45	0.16%	164,945
Apr 15, 2026	30.15	30.50	30.15	30.40	30.40	0.16%	208,313
Apr 14, 2026	30.45	30.80	30.25	30.35	30.35	0.17%	259,348
Apr 13, 2026	29.70	30.50	29.70	30.30	30.30	2.02%	321,385
Apr 10, 2026	29.50	29.75	29.40	29.70	29.70	0.85%	108,712
Apr 9, 2026	30.10	30.10	29.35	29.45	29.45	-2.00%	194,221
Apr 8, 2026	30.00	30.25	29.90	30.05	30.05	1.01%	283,674
Apr 7, 2026	29.80	29.95	29.55	29.75	29.75	0.51%	79,741
Apr 2, 2026	29.90	30.10	29.55	29.60	29.60	-0.84%	269,953
Apr 1, 2026	29.75	30.00	29.70	29.85	29.85	1.88%	90,526
Mar 31, 2026	30.30	30.30	29.15	29.30	29.30	-2.98%	133,584
Mar 30, 2026	30.10	30.35	29.80	30.20	30.20	-0.66%	131,730
Mar 27, 2026	30.20	31.00	29.85	30.40	30.40	0.66%	133,705
Mar 26, 2026	30.20	30.35	30.00	30.20	30.20	0.17%	132,135
Mar 25, 2026	30.50	30.70	30.05	30.15	30.15	0.17%	92,977
Mar 24, 2026	30.30	30.70	29.70	30.10	30.10	0.84%	143,664
Mar 23, 2026	30.35	30.60	29.75	29.85	29.85	-3.08%	278,672
Mar 20, 2026	31.30	31.50	30.60	30.80	30.80	-1.60%	216,086
Mar 19, 2026	31.40	31.45	31.15	31.30	31.30	-0.95%	202,678
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