EBON(EBON)
EBON
$2.16—Stale · unknown old
NASDAQ • Last print unknown ago
$2.16—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/18/2026 | $2.20 | $2.20 | $2.16 | $2.16 | 2,300 |
| 9/17/2026 | $2.04 | $2.04 | $2.04 | $2.04 | 2,087 |
| 9/16/2026 | $2.05 | $2.14 | $2.01 | $2.02 | 3,624 |
| 9/15/2026 | $2.12 | $2.19 | $2.00 | $2.00 | 3,900 |
| 9/14/2026 | $2.08 | $2.20 | $2.00 | $2.03 | 5,018 |
| 9/11/2026 | $2.16 | $2.25 | $2.13 | $2.13 | 5,600 |
| 9/10/2026 | $2.20 | $2.20 | $2.15 | $2.16 | 4,473 |
| 9/9/2026 | $2.16 | $2.33 | $2.16 | $2.17 | 1,311 |
| 9/8/2026 | $2.35 | $2.35 | $2.15 | $2.15 | 1,700 |
| 9/4/2026 | $2.26 | $2.26 | $2.19 | $2.22 | 2,275 |
| 9/3/2026 | $2.20 | $2.22 | $2.13 | $2.22 | 2,138 |
| 9/2/2026 | $2.36 | $2.36 | $2.36 | $2.36 | 1,525 |
| 9/1/2026 | $2.14 | $2.26 | $2.13 | $2.26 | 2,122 |
| 8/31/2026 | $2.17 | $2.29 | $2.13 | $2.16 | 5,800 |
| 8/28/2026 | $2.24 | $2.31 | $2.24 | $2.30 | 4,400 |
| 8/27/2026 | $2.15 | $2.22 | $2.15 | $2.22 | 3,100 |
| 8/26/2026 | $2.26 | $2.26 | $2.15 | $2.21 | 3,337 |
| 8/25/2026 | $2.08 | $2.23 | $2.08 | $2.23 | 1,923 |
| 8/24/2026 | $2.30 | $2.34 | $2.18 | $2.30 | 16,000 |
| 8/21/2026 | $2.04 | $2.33 | $2.04 | $2.32 | 15,149 |
| 8/20/2026 | $1.92 | $2.31 | $1.92 | $2.19 | 29,715 |
| 8/19/2026 | $2.01 | $2.19 | $1.97 | $2.08 | 17,798 |
| 8/18/2026 | $2.03 | $2.03 | $1.95 | $2.01 | 5,753 |
| 8/17/2026 | $2.00 | $2.04 | $2.00 | $2.00 | 3,200 |
| 8/14/2026 | $2.07 | $2.15 | $1.88 | $2.03 | 3,605 |
| 8/13/2026 | $1.91 | $2.18 | $1.91 | $1.94 | 1,840 |
| 8/12/2026 | $1.90 | $2.21 | $1.90 | $1.96 | 2,929 |
| 8/11/2026 | $1.93 | $2.11 | $1.93 | $2.11 | 1,512 |
| 8/10/2026 | $1.92 | $2.07 | $1.87 | $2.07 | 34,300 |
| 8/7/2026 | $1.93 | $2.09 | $1.88 | $1.96 | 5,800 |
| 8/6/2026 | $1.82 | $2.03 | $1.82 | $1.91 | 1,500 |
| 8/5/2026 | $1.84 | $1.94 | $1.80 | $1.84 | 3,500 |
| 8/4/2026 | $1.94 | $1.94 | $1.75 | $1.87 | 12,916 |
| 8/3/2026 | $1.91 | $1.97 | $1.91 | $1.92 | 2,100 |
| 7/31/2026 | $1.95 | $1.96 | $1.70 | $1.96 | 7,429 |
| 7/30/2026 | $2.00 | $2.00 | $1.75 | $1.95 | 20,112 |
| 7/29/2026 | $2.00 | $2.05 | $2.00 | $2.00 | 4,800 |
| 7/28/2026 | $2.01 | $2.10 | $2.01 | $2.10 | 1,104 |
| 7/27/2026 | $2.02 | $2.02 | $2.02 | $2.02 | - |
| 7/24/2026 | $2.02 | $2.02 | $2.02 | $2.02 | 768 |
| 7/23/2026 | $2.02 | $2.02 | $2.02 | $2.02 | 1,119 |
| 7/22/2026 | $2.02 | $2.02 | $2.02 | $2.02 | 739 |
| 7/21/2026 | $2.02 | $2.03 | $2.01 | $2.02 | 2,400 |
| 7/20/2026 | $2.05 | $2.05 | $2.05 | $2.05 | 1,218 |
| 7/17/2026 | $2.01 | $2.11 | $2.01 | $2.03 | 2,400 |
| 7/16/2026 | $2.06 | $2.13 | $2.01 | $2.05 | 3,004 |
| 7/15/2026 | $2.02 | $2.21 | $2.02 | $2.08 | 2,937 |
| 7/14/2026 | $2.00 | $2.16 | $2.00 | $2.02 | 5,707 |
| 7/13/2026 | $2.19 | $2.20 | $2.01 | $2.13 | 2,251 |
| 7/10/2026 | $2.03 | $2.12 | $2.03 | $2.12 | 1,144 |
| 7/9/2026 | $2.25 | $2.25 | $2.13 | $2.13 | 4,042 |
| 7/8/2026 | $2.18 | $2.20 | $2.10 | $2.20 | 2,364 |
| 7/7/2026 | $2.10 | $2.19 | $2.01 | $2.13 | 3,573 |
| 7/6/2026 | $2.01 | $2.14 | $2.01 | $2.11 | 4,500 |
| 7/2/2026 | $2.25 | $2.25 | $2.00 | $2.00 | 6,713 |
| 7/1/2026 | $2.10 | $2.25 | $2.04 | $2.25 | 4,403 |
| 6/30/2026 | $2.30 | $2.39 | $2.10 | $2.18 | 16,803 |
| 6/29/2026 | $1.83 | $2.39 | $1.83 | $2.11 | 20,864 |
| 6/26/2026 | $2.14 | $2.37 | $1.71 | $1.84 | 23,521 |
| 6/25/2026 | $2.11 | $2.45 | $2.10 | $2.25 | 8,700 |
| 6/24/2026 | $2.32 | $2.32 | $2.20 | $2.26 | 3,906 |
| 6/23/2026 | $2.42 | $2.63 | $2.28 | $2.37 | 6,738 |
| 6/22/2026 | $2.50 | $2.80 | $2.37 | $2.37 | 26,800 |