EBCOY(EBCOY)
EBCOY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $16.90 | $16.94 | $16.78 | $16.78 | 90,899 |
| 7/17/2026 | $16.40 | $16.88 | $16.34 | $16.83 | 86,500 |
| 7/16/2026 | $17.68 | $17.75 | $17.39 | $17.45 | 67,300 |
| 7/15/2026 | $19.00 | $19.45 | $18.60 | $18.83 | 52,900 |
| 7/14/2026 | $18.45 | $18.68 | $18.15 | $18.24 | 195,506 |
| 7/13/2026 | $18.43 | $18.43 | $18.16 | $18.20 | 125,798 |
| 7/10/2026 | $18.88 | $19.14 | $18.86 | $19.11 | 40,000 |
| 7/9/2026 | $18.44 | $18.52 | $18.16 | $18.31 | 76,105 |
| 7/8/2026 | $17.58 | $17.99 | $17.58 | $17.99 | 154,900 |
| 7/7/2026 | $18.14 | $18.24 | $17.83 | $17.93 | 120,200 |
| 7/6/2026 | $19.11 | $19.33 | $19.11 | $19.32 | 109,100 |
| 7/2/2026 | $18.77 | $18.91 | $17.99 | $18.29 | 121,100 |
| 7/1/2026 | $19.18 | $19.40 | $18.97 | $19.07 | 1.23M |
| 6/30/2026 | $19.50 | $19.75 | $19.24 | $19.31 | 1.90M |
| 6/29/2026 | $19.46 | $19.64 | $19.03 | $19.57 | 55,600 |
| 6/26/2026 | $19.28 | $19.61 | $19.24 | $19.51 | 55,300 |
| 6/25/2026 | $19.70 | $19.90 | $19.47 | $19.56 | 72,500 |
| 6/24/2026 | $19.40 | $19.77 | $19.22 | $19.34 | 116,100 |
| 6/23/2026 | $19.10 | $19.48 | $19.10 | $19.48 | 365,300 |
| 6/22/2026 | $21.77 | $21.77 | $20.59 | $20.78 | 347,100 |
| 6/18/2026 | $20.85 | $21.23 | $20.85 | $21.12 | 212,100 |
| 6/17/2026 | $20.00 | $20.64 | $19.95 | $20.49 | 105,900 |
| 6/16/2026 | $19.91 | $19.91 | $19.35 | $19.36 | 86,200 |
| 6/15/2026 | $19.29 | $19.38 | $19.19 | $19.38 | 77,742 |
| 6/12/2026 | $17.24 | $17.45 | $17.13 | $17.38 | 135,000 |
| 6/11/2026 | $16.44 | $17.05 | $16.35 | $16.99 | 116,200 |
| 6/10/2026 | $16.40 | $16.56 | $16.11 | $16.12 | 58,603 |
| 6/9/2026 | $17.10 | $17.10 | $15.80 | $16.19 | 97,700 |
| 6/8/2026 | $16.08 | $16.85 | $16.08 | $16.35 | 141,700 |
| 6/5/2026 | $17.10 | $17.13 | $16.45 | $16.46 | 54,000 |
| 6/4/2026 | $17.10 | $17.24 | $16.95 | $17.21 | 93,200 |
| 6/3/2026 | $17.36 | $17.50 | $17.29 | $17.44 | 50,400 |
| 6/2/2026 | $17.25 | $17.25 | $16.77 | $16.92 | 63,300 |
| 6/1/2026 | $18.50 | $18.50 | $17.79 | $18.03 | 65,000 |
| 5/29/2026 | $17.73 | $17.84 | $17.70 | $17.78 | 49,800 |
| 5/28/2026 | $17.45 | $17.61 | $17.25 | $17.54 | 62,600 |
| 5/27/2026 | $17.22 | $17.74 | $17.03 | $17.15 | 73,228 |
| 5/26/2026 | $17.77 | $17.91 | $17.76 | $17.83 | 56,813 |
| 5/22/2026 | $17.45 | $17.70 | $17.06 | $17.08 | 51,400 |
| 5/21/2026 | $15.57 | $16.05 | $15.57 | $16.05 | 88,700 |
| 5/20/2026 | $15.68 | $16.11 | $15.65 | $15.90 | 102,115 |
| 5/19/2026 | $15.98 | $16.34 | $15.94 | $16.19 | 117,100 |
| 5/18/2026 | $17.26 | $17.26 | $16.77 | $16.98 | 74,314 |
| 5/15/2026 | $18.45 | $18.97 | $18.36 | $18.76 | 87,600 |
| 5/14/2026 | $18.64 | $18.64 | $18.13 | $18.13 | 84,841 |
| 5/13/2026 | $18.07 | $18.22 | $17.97 | $18.22 | 72,800 |
| 5/12/2026 | $18.38 | $18.43 | $18.16 | $18.43 | 49,100 |
| 5/11/2026 | $18.94 | $19.00 | $18.76 | $18.82 | 94,600 |
| 5/8/2026 | $19.07 | $19.07 | $18.44 | $18.59 | 44,700 |
| 5/7/2026 | $18.70 | $19.15 | $17.86 | $17.98 | 47,300 |
| 5/6/2026 | $16.67 | $17.77 | $16.67 | $17.77 | 44,224 |
| 5/5/2026 | $16.61 | $17.21 | $16.61 | $16.99 | 48,100 |
| 5/4/2026 | $16.73 | $16.81 | $16.55 | $16.64 | 75,000 |
| 5/1/2026 | $16.61 | $16.74 | $16.55 | $16.61 | 80,500 |
| 4/30/2026 | $17.28 | $17.41 | $16.96 | $17.41 | 74,841 |
| 4/29/2026 | $16.80 | $17.05 | $16.59 | $16.60 | 59,839 |
| 4/28/2026 | $16.76 | $16.81 | $16.63 | $16.77 | 64,034 |
| 4/27/2026 | $17.04 | $17.09 | $16.88 | $16.95 | 93,000 |
| 4/24/2026 | $16.52 | $16.73 | $16.52 | $16.72 | 35,845 |
| 4/23/2026 | $16.57 | $17.20 | $16.32 | $16.48 | 67,144 |
| 4/22/2026 | $17.18 | $17.20 | $16.99 | $17.20 | 98,000 |