EBMT(EBMT)
EBMT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $21.76 | $22.47 | $21.76 | $22.09 | 74,300 |
| 5/19/2026 | $21.76 | $21.83 | $21.60 | $21.76 | 48,000 |
| 5/18/2026 | $21.72 | $22.10 | $21.72 | $21.75 | 52,702 |
| 5/15/2026 | $21.86 | $22.14 | $21.59 | $21.61 | 30,629 |
| 5/14/2026 | $22.18 | $22.88 | $22.00 | $22.06 | 31,431 |
| 5/13/2026 | $22.40 | $22.72 | $22.13 | $22.13 | 30,338 |
| 5/12/2026 | $22.44 | $22.60 | $22.15 | $22.43 | 29,133 |
| 5/11/2026 | $22.88 | $23.10 | $22.39 | $22.44 | 31,830 |
| 5/8/2026 | $22.98 | $23.36 | $22.69 | $22.88 | 33,613 |
| 5/7/2026 | $22.74 | $23.34 | $22.66 | $22.91 | 40,000 |
| 5/6/2026 | $22.81 | $23.07 | $22.66 | $22.68 | 57,825 |
| 5/5/2026 | $22.50 | $23.22 | $22.35 | $22.55 | 42,746 |
| 5/4/2026 | $22.58 | $22.69 | $22.26 | $22.37 | 56,419 |
| 5/1/2026 | $22.10 | $22.78 | $21.89 | $22.61 | 77,600 |
| 4/30/2026 | $22.70 | $23.45 | $22.06 | $22.12 | 57,430 |
| 4/29/2026 | $23.20 | $23.95 | $22.40 | $22.76 | 80,644 |
| 4/28/2026 | $22.09 | $22.25 | $22.00 | $22.10 | 49,200 |
| 4/27/2026 | $21.92 | $22.37 | $21.91 | $22.01 | 24,300 |
| 4/24/2026 | $21.90 | $22.58 | $21.59 | $21.88 | 26,900 |
| 4/23/2026 | $21.80 | $22.31 | $21.75 | $21.95 | 32,900 |
| 4/22/2026 | $21.95 | $22.10 | $21.75 | $21.77 | 27,419 |
| 4/21/2026 | $22.24 | $22.75 | $21.71 | $21.86 | 67,943 |
| 4/20/2026 | $22.26 | $22.53 | $22.16 | $22.22 | 31,500 |
| 4/17/2026 | $22.05 | $22.65 | $22.05 | $22.21 | 65,900 |
| 4/16/2026 | $21.90 | $22.14 | $21.66 | $21.71 | 32,300 |
| 4/15/2026 | $21.95 | $22.06 | $21.70 | $21.94 | 34,821 |
| 4/14/2026 | $21.92 | $21.98 | $21.65 | $21.97 | 42,100 |
| 4/13/2026 | $21.80 | $21.97 | $21.60 | $21.93 | 52,741 |
| 4/10/2026 | $22.17 | $22.35 | $21.85 | $21.92 | 34,645 |
| 4/9/2026 | $21.70 | $22.39 | $21.56 | $22.26 | 117,200 |
| 4/8/2026 | $21.89 | $22.01 | $21.54 | $21.81 | 43,100 |
| 4/7/2026 | $21.35 | $21.55 | $21.21 | $21.35 | 64,625 |
| 4/6/2026 | $20.90 | $21.43 | $20.90 | $21.35 | 146,131 |
| 4/2/2026 | $20.66 | $21.25 | $20.60 | $20.91 | 79,329 |
| 4/1/2026 | $20.73 | $21.08 | $20.55 | $20.86 | 186,500 |
| 3/31/2026 | $20.61 | $20.81 | $20.19 | $20.58 | 68,900 |
| 3/30/2026 | $20.45 | $20.49 | $20.11 | $20.35 | 70,611 |
| 3/27/2026 | $20.40 | $20.53 | $20.08 | $20.25 | 85,600 |
| 3/26/2026 | $20.30 | $20.71 | $20.10 | $20.50 | 75,700 |
| 3/25/2026 | $20.45 | $21.03 | $20.00 | $20.41 | 103,900 |
| 3/24/2026 | $20.80 | $21.35 | $20.15 | $20.20 | 226,769 |
| 3/23/2026 | $20.88 | $21.22 | $20.67 | $20.88 | 68,532 |
| 3/20/2026 | $20.59 | $20.75 | $20.09 | $20.34 | 134,712 |
| 3/19/2026 | $20.31 | $21.10 | $20.20 | $20.57 | 103,564 |
| 3/18/2026 | $20.93 | $21.06 | $20.27 | $20.41 | 45,400 |
| 3/17/2026 | $21.14 | $21.49 | $20.85 | $20.86 | 39,308 |
| 3/16/2026 | $21.25 | $21.39 | $20.95 | $20.97 | 20,000 |
| 3/13/2026 | $21.12 | $21.50 | $20.71 | $20.79 | 26,519 |
| 3/12/2026 | $20.63 | $21.35 | $20.61 | $21.00 | 33,100 |
| 3/11/2026 | $21.30 | $21.58 | $21.01 | $21.02 | 26,600 |
| 3/10/2026 | $21.10 | $21.81 | $21.10 | $21.42 | 40,700 |
| 3/9/2026 | $21.13 | $22.55 | $20.64 | $21.20 | 34,139 |
| 3/6/2026 | $21.38 | $21.73 | $20.75 | $21.40 | 56,807 |
| 3/5/2026 | $21.83 | $22.04 | $21.40 | $21.51 | 36,700 |
| 3/4/2026 | $21.96 | $22.47 | $21.71 | $22.00 | 46,019 |
| 3/3/2026 | $21.59 | $21.87 | $21.36 | $21.74 | 33,500 |
| 3/2/2026 | $21.44 | $22.14 | $21.41 | $21.86 | 33,600 |
| 2/27/2026 | $22.29 | $22.67 | $21.70 | $21.70 | 27,617 |
| 2/26/2026 | $22.57 | $23.04 | $22.40 | $22.61 | 44,244 |
| 2/25/2026 | $22.15 | $22.61 | $21.94 | $22.50 | 32,200 |
| 2/24/2026 | $22.12 | $22.25 | $21.79 | $22.14 | 24,300 |
| 2/23/2026 | $22.56 | $22.76 | $21.86 | $22.02 | 35,736 |
| 2/20/2026 | $22.40 | $22.76 | $22.01 | $22.51 | 41,545 |