EBS(EBS)
EBS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/7/2026 | $9.07 | $9.51 | $9.05 | $9.13 | 653,782 |
| 5/6/2026 | $9.17 | $9.37 | $9.08 | $9.10 | 664,903 |
| 5/5/2026 | $8.69 | $9.54 | $8.67 | $9.05 | 1.34M |
| 5/4/2026 | $8.38 | $8.64 | $8.25 | $8.54 | 839,200 |
| 5/1/2026 | $8.99 | $9.32 | $7.53 | $8.47 | 1.41M |
| 4/30/2026 | $8.06 | $8.37 | $7.99 | $8.23 | 824,832 |
| 4/29/2026 | $8.20 | $8.20 | $7.85 | $7.99 | 604,626 |
| 4/28/2026 | $8.10 | $8.23 | $8.10 | $8.23 | 572,400 |
| 4/27/2026 | $8.00 | $8.22 | $8.00 | $8.03 | 456,155 |
| 4/24/2026 | $8.06 | $8.09 | $7.97 | $8.03 | 398,647 |
| 4/23/2026 | $8.24 | $8.30 | $7.99 | $8.09 | 325,741 |
| 4/22/2026 | $8.11 | $8.32 | $8.09 | $8.29 | 404,081 |
| 4/21/2026 | $8.31 | $8.39 | $7.96 | $8.00 | 564,900 |
| 4/20/2026 | $8.68 | $8.79 | $8.33 | $8.35 | 546,631 |
| 4/17/2026 | $8.90 | $9.02 | $8.70 | $8.81 | 604,200 |
| 4/16/2026 | $8.63 | $8.80 | $8.44 | $8.62 | 537,100 |
| 4/15/2026 | $8.64 | $8.77 | $8.60 | $8.66 | 457,271 |
| 4/14/2026 | $8.29 | $8.84 | $8.29 | $8.66 | 800,600 |
| 4/13/2026 | $7.86 | $8.26 | $7.85 | $8.24 | 551,100 |
| 4/10/2026 | $8.40 | $8.40 | $7.93 | $7.96 | 596,000 |
| 4/9/2026 | $8.25 | $8.53 | $8.25 | $8.45 | 415,700 |
| 4/8/2026 | $8.15 | $8.39 | $8.11 | $8.39 | 635,572 |
| 4/7/2026 | $8.00 | $8.08 | $7.74 | $7.85 | 1.32M |
| 4/6/2026 | $8.21 | $8.32 | $8.09 | $8.10 | 557,900 |
| 4/2/2026 | $8.22 | $8.36 | $8.07 | $8.23 | 880,400 |
| 4/1/2026 | $8.34 | $8.54 | $8.34 | $8.38 | 912,900 |
| 3/31/2026 | $8.26 | $8.34 | $8.15 | $8.30 | 760,323 |
| 3/30/2026 | $8.10 | $8.14 | $7.94 | $8.05 | 833,700 |
| 3/27/2026 | $8.03 | $8.15 | $7.90 | $7.93 | 639,797 |
| 3/26/2026 | $8.21 | $8.43 | $8.01 | $8.08 | 927,912 |
| 3/25/2026 | $8.12 | $8.45 | $8.12 | $8.21 | 880,100 |
| 3/24/2026 | $7.96 | $8.10 | $7.87 | $8.01 | 780,300 |
| 3/23/2026 | $8.21 | $8.38 | $7.93 | $8.05 | 844,500 |
| 3/20/2026 | $8.14 | $8.23 | $7.97 | $8.19 | 2.03M |
| 3/19/2026 | $7.94 | $8.21 | $7.85 | $8.08 | 696,913 |
| 3/18/2026 | $8.03 | $8.11 | $7.97 | $8.00 | 604,900 |
| 3/17/2026 | $8.42 | $8.43 | $8.08 | $8.08 | 728,400 |
| 3/16/2026 | $8.21 | $8.40 | $8.17 | $8.33 | 530,221 |
| 3/13/2026 | $8.23 | $8.44 | $8.01 | $8.07 | 641,430 |
| 3/12/2026 | $8.03 | $8.28 | $8.01 | $8.13 | 728,100 |
| 3/11/2026 | $8.26 | $8.44 | $8.16 | $8.18 | 504,874 |
| 3/10/2026 | $8.47 | $8.59 | $8.35 | $8.39 | 944,200 |
| 3/9/2026 | $8.20 | $8.44 | $7.97 | $8.35 | 1.18M |
| 3/6/2026 | $8.12 | $8.41 | $8.12 | $8.29 | 918,700 |
| 3/5/2026 | $8.61 | $8.75 | $8.34 | $8.44 | 1.39M |
| 3/4/2026 | $8.90 | $9.03 | $8.66 | $8.77 | 1.72M |
| 3/3/2026 | $8.56 | $9.06 | $8.45 | $8.92 | 1.65M |
| 3/2/2026 | $8.12 | $9.18 | $7.81 | $8.99 | 2.35M |
| 2/27/2026 | $8.20 | $9.57 | $8.00 | $8.15 | 4.65M |
| 2/26/2026 | $11.18 | $11.46 | $10.96 | $11.10 | 1.47M |
| 2/25/2026 | $11.04 | $11.28 | $10.86 | $11.01 | 1.07M |
| 2/24/2026 | $10.87 | $11.21 | $10.73 | $10.96 | 1.05M |
| 2/23/2026 | $10.87 | $11.15 | $10.65 | $10.95 | 507,919 |
| 2/20/2026 | $10.80 | $11.23 | $10.71 | $10.93 | 567,600 |
| 2/19/2026 | $10.60 | $11.09 | $10.54 | $10.99 | 494,807 |
| 2/18/2026 | $10.65 | $10.95 | $10.65 | $10.78 | 382,100 |
| 2/17/2026 | $10.79 | $11.08 | $10.65 | $10.70 | 358,500 |
| 2/13/2026 | $11.00 | $11.24 | $10.74 | $10.83 | 626,133 |
| 2/12/2026 | $11.09 | $11.12 | $10.67 | $10.85 | 464,725 |
| 2/11/2026 | $11.13 | $11.26 | $10.66 | $11.03 | 489,641 |
| 2/10/2026 | $11.04 | $11.45 | $11.00 | $11.04 | 563,339 |
| 2/9/2026 | $10.80 | $11.08 | $10.45 | $11.03 | 561,700 |
| 2/6/2026 | $10.65 | $10.96 | $10.40 | $10.92 | 975,100 |