Ebusco Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.36	0.36	0.34	0.36	0.36	0.11%	627,294
Sep 25, 2025	0.37	0.37	0.35	0.36	0.36	-2.41%	427,656
Sep 24, 2025	0.35	0.38	0.35	0.37	0.37	3.33%	1,178,840
Sep 23, 2025	0.36	0.39	0.35	0.35	0.35	1.14%	2,726,288
Sep 22, 2025	0.35	0.36	0.33	0.35	0.35	7.69%	1,880,428
Sep 19, 2025	0.30	0.35	0.30	0.33	0.33	8.12%	2,351,350
Sep 18, 2025	0.30	0.31	0.29	0.30	0.30	0.07%	352,912
Sep 17, 2025	0.29	0.30	0.29	0.30	0.30	2.81%	594,646
Sep 16, 2025	0.28	0.30	0.28	0.29	0.29	3.47%	447,659
Sep 15, 2025	0.29	0.29	0.28	0.28	0.28	-1.26%	449,240
Sep 12, 2025	0.29	0.29	0.29	0.29	0.29	0.35%	393,939
Sep 11, 2025	0.29	0.29	0.28	0.29	0.29	-1.04%	470,831
Sep 10, 2025	0.31	0.31	0.29	0.29	0.29	-3.10%	630,881
Sep 9, 2025	0.30	0.31	0.30	0.30	0.30	0.41%	609,194
Sep 8, 2025	0.29	0.30	0.28	0.30	0.30	4.59%	781,587
Sep 5, 2025	0.29	0.29	0.28	0.28	0.28	-	486,421
Sep 4, 2025	0.30	0.30	0.28	0.28	0.28	-3.21%	861,519
Sep 3, 2025	0.29	0.30	0.29	0.29	0.29	-	559,176
Sep 2, 2025	0.30	0.30	0.29	0.29	0.29	-2.21%	700,050
Sep 1, 2025	0.32	0.32	0.29	0.30	0.30	-5.14%	1,650,533
Aug 29, 2025	0.33	0.33	0.31	0.32	0.32	-1.56%	941,066
Aug 28, 2025	0.32	0.33	0.32	0.32	0.32	-0.25%	689,537
Aug 27, 2025	0.34	0.34	0.31	0.32	0.32	-4.24%	1,842,677
Aug 26, 2025	0.37	0.37	0.33	0.34	0.34	-7.51%	2,141,473
Aug 25, 2025	0.35	0.38	0.35	0.36	0.36	-0.11%	1,183,152
Aug 22, 2025	0.37	0.38	0.36	0.36	0.36	0.33%	1,682,884
Aug 21, 2025	0.38	0.38	0.36	0.36	0.36	-1.58%	941,047
Aug 20, 2025	0.39	0.39	0.36	0.37	0.37	-5.02%	1,375,647
Aug 19, 2025	0.38	0.40	0.37	0.39	0.39	-	1,987,741
Aug 18, 2025	0.39	0.45	0.38	0.39	0.39	-0.57%	2,815,790
Aug 15, 2025	0.36	0.40	0.35	0.39	0.39	10.70%	2,338,314
Aug 14, 2025	0.34	0.36	0.33	0.35	0.35	3.96%	722,205
Aug 13, 2025	0.33	0.34	0.33	0.34	0.34	3.68%	697,656
Aug 12, 2025	0.34	0.34	0.32	0.33	0.33	-3.38%	814,058
Aug 11, 2025	0.35	0.35	0.34	0.34	0.34	-2.65%	658,612
Aug 8, 2025	0.35	0.36	0.34	0.35	0.35	-0.52%	676,559
Aug 7, 2025	0.36	0.36	0.34	0.35	0.35	-2.13%	813,568
Aug 6, 2025	0.36	0.37	0.34	0.36	0.36	2.48%	1,470,270
Aug 5, 2025	0.36	0.36	0.34	0.35	0.35	-0.17%	723,987
Aug 4, 2025	0.35	0.36	0.34	0.35	0.35	2.72%	971,913
Aug 1, 2025	0.34	0.34	0.33	0.34	0.34	0.77%	508,134
Jul 31, 2025	0.35	0.35	0.33	0.34	0.34	-2.38%	854,996
Jul 30, 2025	0.37	0.37	0.34	0.34	0.34	-4.91%	1,024,132
Jul 29, 2025	0.35	0.37	0.35	0.36	0.36	2.26%	576,490
Jul 28, 2025	0.36	0.37	0.35	0.35	0.35	-0.78%	700,378
Jul 25, 2025	0.35	0.39	0.35	0.36	0.36	3.00%	1,360,121
Jul 24, 2025	0.36	0.36	0.34	0.35	0.35	0.58%	877,271
Jul 23, 2025	0.34	0.36	0.32	0.34	0.34	3.05%	1,411,127
Jul 22, 2025	0.38	0.39	0.33	0.33	0.33	-12.28%	1,940,973
Jul 21, 2025	0.40	0.41	0.37	0.38	0.38	-7.48%	1,999,472