Ebusco Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.46	0.48	0.45	0.45	0.45	-0.83%	1,326,719
Dec 4, 2025	0.46	0.48	0.45	0.46	0.46	3.76%	1,369,723
Dec 3, 2025	0.45	0.47	0.44	0.44	0.44	-0.63%	763,074
Dec 2, 2025	0.45	0.45	0.44	0.44	0.44	-0.72%	249,621
Dec 1, 2025	0.43	0.45	0.42	0.45	0.45	-0.18%	476,043
Nov 28, 2025	0.44	0.45	0.44	0.45	0.45	1.27%	391,017
Nov 27, 2025	0.42	0.45	0.42	0.44	0.44	4.83%	670,178
Nov 26, 2025	0.43	0.43	0.42	0.42	0.42	-0.80%	305,102
Nov 25, 2025	0.42	0.43	0.42	0.43	0.43	2.51%	326,124
Nov 24, 2025	0.41	0.42	0.40	0.42	0.42	2.42%	418,263
Nov 21, 2025	0.43	0.43	0.40	0.41	0.41	-5.11%	916,338
Nov 20, 2025	0.45	0.45	0.42	0.43	0.43	-0.74%	196,904
Nov 19, 2025	0.44	0.44	0.42	0.43	0.43	1.32%	203,187
Nov 18, 2025	0.43	0.43	0.42	0.42	0.42	-1.99%	160,948
Nov 17, 2025	0.45	0.45	0.43	0.43	0.43	-1.46%	183,774
Nov 14, 2025	0.46	0.46	0.42	0.44	0.44	-2.53%	928,903
Nov 13, 2025	0.44	0.48	0.44	0.45	0.45	1.35%	1,367,326
Nov 12, 2025	0.45	0.45	0.43	0.45	0.45	1.69%	357,964
Nov 11, 2025	0.45	0.45	0.43	0.44	0.44	-2.45%	667,701
Nov 10, 2025	0.43	0.46	0.43	0.45	0.45	2.89%	281,027
Nov 7, 2025	0.43	0.46	0.43	0.44	0.44	1.77%	408,658
Nov 6, 2025	0.42	0.43	0.41	0.43	0.43	1.37%	634,530
Nov 5, 2025	0.36	0.43	0.36	0.42	0.42	8.36%	1,608,441
Nov 4, 2025	0.44	0.45	0.39	0.39	0.39	-14.44%	1,622,032
Nov 3, 2025	0.49	0.50	0.45	0.46	0.46	-4.56%	933,249
Oct 31, 2025	0.49	0.49	0.47	0.48	0.48	-1.20%	251,696
Oct 30, 2025	0.48	0.48	0.47	0.48	0.48	-0.98%	259,967
Oct 29, 2025	0.49	0.49	0.48	0.49	0.49	-0.81%	242,371
Oct 28, 2025	0.48	0.49	0.47	0.49	0.49	2.97%	348,669
Oct 27, 2025	0.46	0.49	0.46	0.48	0.48	4.14%	1,273,516
Oct 24, 2025	0.47	0.47	0.45	0.46	0.46	-2.75%	1,062,837
Oct 23, 2025	0.49	0.50	0.45	0.47	0.47	-3.28%	1,187,535
Oct 22, 2025	0.48	0.49	0.48	0.49	0.49	0.78%	368,801
Oct 21, 2025	0.50	0.50	0.48	0.48	0.48	-2.73%	336,888
Oct 20, 2025	0.49	0.50	0.48	0.50	0.50	3.71%	766,136
Oct 17, 2025	0.49	0.49	0.47	0.48	0.48	-4.00%	1,172,146
Oct 16, 2025	0.53	0.53	0.49	0.50	0.50	-4.40%	1,908,050
Oct 15, 2025	0.51	0.55	0.50	0.52	0.52	9.51%	3,969,976
Oct 14, 2025	0.48	0.48	0.46	0.48	0.48	0.51%	666,191
Oct 13, 2025	0.49	0.49	0.46	0.48	0.48	-1.61%	669,621
Oct 10, 2025	0.52	0.53	0.47	0.48	0.48	-5.29%	1,657,896
Oct 9, 2025	0.48	0.52	0.48	0.51	0.51	6.74%	2,100,915
Oct 8, 2025	0.47	0.48	0.46	0.48	0.48	3.33%	632,180
Oct 7, 2025	0.46	0.48	0.44	0.46	0.46	3.91%	984,302
Oct 6, 2025	0.46	0.48	0.44	0.45	0.45	-0.45%	1,447,520
Oct 3, 2025	0.51	0.54	0.43	0.45	0.45	-9.70%	4,995,351
Oct 2, 2025	0.42	0.50	0.42	0.50	0.50	20.15%	3,828,742
Oct 1, 2025	0.38	0.42	0.37	0.41	0.41	8.42%	1,551,019
Sep 30, 2025	0.38	0.38	0.37	0.38	0.38	0.96%	558,938
Sep 29, 2025	0.36	0.38	0.36	0.38	0.38	5.32%	708,045