EBS(EBS)
EBS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $6.73 | $7.06 | $6.60 | $7.06 | 850,964 |
| 10/8/2026 | $7.01 | $7.01 | $6.79 | $6.81 | 1.15M |
| 10/7/2026 | $7.05 | $7.35 | $6.84 | $7.07 | 1.24M |
| 10/6/2026 | $7.16 | $7.27 | $6.75 | $6.95 | 1.86M |
| 10/5/2026 | $6.53 | $7.65 | $6.45 | $7.24 | 2.35M |
| 10/2/2026 | $6.41 | $6.41 | $6.24 | $6.33 | 615,310 |
| 10/1/2026 | $6.56 | $6.56 | $6.29 | $6.37 | 811,231 |
| 9/30/2026 | $6.88 | $6.88 | $6.56 | $6.60 | 760,600 |
| 9/29/2026 | $6.82 | $7.00 | $6.75 | $6.92 | 745,108 |
| 9/28/2026 | $6.75 | $6.95 | $6.60 | $6.86 | 682,900 |
| 9/25/2026 | $6.79 | $6.85 | $6.67 | $6.79 | 631,400 |
| 9/24/2026 | $6.60 | $6.87 | $6.56 | $6.77 | 914,341 |
| 9/23/2026 | $6.73 | $6.86 | $6.58 | $6.67 | 1.06M |
| 9/22/2026 | $6.61 | $6.89 | $6.54 | $6.76 | 1.14M |
| 9/21/2026 | $6.80 | $6.90 | $6.48 | $6.55 | 1.51M |
| 9/18/2026 | $6.98 | $7.05 | $6.77 | $6.80 | 1.87M |
| 9/17/2026 | $6.84 | $7.05 | $6.80 | $7.02 | 1.38M |
| 9/16/2026 | $6.40 | $6.80 | $6.39 | $6.75 | 1.61M |
| 9/15/2026 | $6.36 | $6.47 | $6.23 | $6.36 | 1.02M |
| 9/14/2026 | $6.21 | $6.50 | $6.18 | $6.38 | 685,146 |
| 9/11/2026 | $5.98 | $6.39 | $5.88 | $6.23 | 1.30M |
| 9/10/2026 | $5.59 | $5.99 | $5.50 | $5.87 | 2.39M |
| 9/9/2026 | $5.96 | $6.04 | $5.61 | $5.68 | 1.17M |
| 9/8/2026 | $6.15 | $6.15 | $5.96 | $6.00 | 703,242 |
| 9/4/2026 | $6.26 | $6.30 | $6.14 | $6.21 | 998,600 |
| 9/3/2026 | $6.56 | $6.60 | $5.97 | $6.23 | 1.10M |
| 9/2/2026 | $6.23 | $6.50 | $6.23 | $6.46 | 1.03M |
| 9/1/2026 | $6.16 | $6.29 | $6.00 | $6.22 | 972,440 |
| 8/31/2026 | $5.88 | $6.12 | $5.80 | $6.10 | 1.13M |
| 8/28/2026 | $5.96 | $6.11 | $5.88 | $5.91 | 1.24M |
| 8/27/2026 | $5.98 | $6.01 | $5.75 | $5.94 | 1.30M |
| 8/26/2026 | $5.56 | $6.00 | $5.55 | $5.97 | 1.17M |
| 8/25/2026 | $5.20 | $5.67 | $5.20 | $5.64 | 1.36M |
| 8/24/2026 | $5.02 | $5.22 | $5.00 | $5.18 | 871,184 |
| 8/21/2026 | $4.79 | $5.11 | $4.75 | $5.08 | 1.42M |
| 8/20/2026 | $4.88 | $4.93 | $4.58 | $4.82 | 1.51M |
| 8/19/2026 | $4.81 | $4.92 | $4.74 | $4.89 | 1.59M |
| 8/18/2026 | $4.46 | $4.67 | $4.46 | $4.66 | 746,278 |
| 8/17/2026 | $4.50 | $4.58 | $4.43 | $4.50 | 695,643 |
| 8/14/2026 | $4.50 | $4.67 | $4.45 | $4.59 | 1.10M |
| 8/13/2026 | $4.52 | $4.73 | $4.45 | $4.49 | 1.46M |
| 8/12/2026 | $4.42 | $4.64 | $4.38 | $4.55 | 1.70M |
| 8/11/2026 | $4.47 | $4.53 | $4.37 | $4.45 | 1.76M |
| 8/10/2026 | $4.72 | $4.72 | $4.36 | $4.47 | 4.33M |
| 8/7/2026 | $5.40 | $5.55 | $4.81 | $4.84 | 3.14M |
| 8/6/2026 | $5.95 | $5.97 | $5.06 | $5.31 | 4.26M |
| 8/5/2026 | $7.64 | $7.70 | $7.52 | $7.54 | 729,015 |
| 8/4/2026 | $7.46 | $7.63 | $7.35 | $7.57 | 489,104 |
| 8/3/2026 | $7.38 | $7.42 | $7.20 | $7.41 | 441,012 |
| 7/31/2026 | $7.28 | $7.32 | $7.05 | $7.22 | 487,200 |
| 7/30/2026 | $7.32 | $7.45 | $7.19 | $7.26 | 472,200 |
| 7/29/2026 | $7.25 | $7.46 | $7.19 | $7.35 | 572,660 |
| 7/28/2026 | $7.34 | $7.43 | $7.21 | $7.31 | 576,059 |
| 7/27/2026 | $7.36 | $7.50 | $7.29 | $7.33 | 634,629 |
| 7/24/2026 | $7.51 | $7.65 | $7.24 | $7.26 | 554,005 |
| 7/23/2026 | $7.50 | $7.60 | $7.46 | $7.50 | 661,200 |
| 7/22/2026 | $7.65 | $7.73 | $7.56 | $7.58 | 389,703 |
| 7/21/2026 | $7.62 | $7.67 | $7.56 | $7.65 | 440,800 |
| 7/20/2026 | $7.57 | $7.71 | $7.49 | $7.69 | 579,500 |
| 7/17/2026 | $7.49 | $7.67 | $7.49 | $7.63 | 604,326 |
| 7/16/2026 | $7.85 | $7.92 | $7.63 | $7.69 | 846,912 |
| 7/15/2026 | $7.52 | $7.92 | $7.42 | $7.89 | 861,704 |
| 7/14/2026 | $7.95 | $8.01 | $7.39 | $7.50 | 1.20M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
