Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 5.45 | -0.14 | -2.50% | 5.47 | 5.54 | 5.38 | 1,256,187 |
| May 07 2024 | 5.59 | -0.03 | -0.53% | 5.58 | 5.67 | 5.53 | 1,368,855 |
| May 06 2024 | 5.62 | 0.11 | 2.00% | 5.54 | 5.75 | 5.52 | 1,813,934 |
| May 03 2024 | 5.51 | -0.04 | -0.72% | 5.86 | 5.90 | 5.49 | 3,221,580 |
| May 02 2024 | 5.55 | 0.18 | 3.35% | 5.47 | 5.58 | 5.325 | 2,718,619 |
| May 01 2024 | 5.37 | 0.09 | 1.70% | 5.33 | 5.55 | 5.29 | 1,279,707 |
| Apr 30 2024 | 5.28 | -0.10 | -1.86% | 5.29 | 5.38 | 5.26 | 1,695,013 |
| Apr 29 2024 | 5.38 | 0.00 | 0.00% | 5.41 | 5.50 | 5.24 | 1,340,649 |
| Apr 26 2024 | 5.38 | 0.18 | 3.46% | 5.24 | 5.44 | 5.18 | 1,712,637 |
| Apr 25 2024 | 5.20 | -0.06 | -1.14% | 5.055 | 5.23 | 5.015 | 1,497,313 |
| Apr 24 2024 | 5.26 | -0.12 | -2.23% | 5.39 | 5.40 | 5.24 | 1,648,079 |
| Apr 23 2024 | 5.38 | 0.09 | 1.70% | 5.29 | 5.49 | 5.23 | 1,479,812 |
| Apr 22 2024 | 5.29 | 0.12 | 2.32% | 5.21 | 5.33 | 5.15 | 1,498,671 |
| Apr 19 2024 | 5.17 | 0.02 | 0.39% | 5.13 | 5.22 | 5.12 | 1,080,093 |
| Apr 18 2024 | 5.15 | 0.00 | 0.00% | 5.13 | 5.33 | 5.10 | 1,425,614 |
| Apr 17 2024 | 5.15 | 0.06 | 1.18% | 5.14 | 5.33 | 5.115 | 1,634,135 |
| Apr 16 2024 | 5.09 | -0.12 | -2.30% | 5.08 | 5.20 | 5.00 | 1,857,277 |
| Apr 15 2024 | 5.21 | -0.24 | -4.40% | 5.45 | 5.54 | 5.20 | 1,691,350 |
| Apr 12 2024 | 5.45 | -0.25 | -4.39% | 5.61 | 5.72 | 5.45 | 1,051,765 |
| Apr 11 2024 | 5.70 | 0.05 | 0.88% | 5.69 | 5.795 | 5.60 | 1,554,737 |
| Apr 10 2024 | 5.65 | -0.22 | -3.75% | 5.63 | 5.705 | 5.47 | 1,907,323 |
| Apr 09 2024 | 5.87 | 0.25 | 4.45% | 5.71 | 5.975 | 5.68 | 1,625,910 |
| Apr 08 2024 | 5.62 | 0.08 | 1.44% | 5.59 | 5.71 | 5.51 | 1,606,625 |
| Apr 05 2024 | 5.54 | -0.03 | -0.54% | 5.53 | 5.765 | 5.495 | 1,763,357 |
| Apr 04 2024 | 5.57 | -0.03 | -0.54% | 5.63 | 5.81 | 5.57 | 1,961,441 |
| Apr 03 2024 | 5.60 | 0.37 | 7.07% | 5.21 | 5.655 | 5.20 | 2,067,466 |
| Apr 02 2024 | 5.23 | -0.19 | -3.51% | 5.30 | 5.30 | 5.17 | 1,898,707 |
| Apr 01 2024 | 5.42 | -0.06 | -1.09% | 5.50 | 5.62 | 5.395 | 2,437,895 |
| Mar 28 2024 | 5.48 | -0.09 | -1.62% | 5.57 | 5.665 | 5.45 | 3,656,144 |
| Mar 27 2024 | 5.57 | 0.10 | 1.83% | 5.57 | 5.665 | 5.50 | 1,602,800 |
| Mar 26 2024 | 5.47 | -0.20 | -3.53% | 5.72 | 5.73 | 5.47 | 2,453,759 |
| Mar 25 2024 | 5.67 | -0.02 | -0.35% | 5.71 | 5.82 | 5.63 | 1,735,132 |
| Mar 22 2024 | 5.69 | 0.03 | 0.53% | 5.71 | 5.768 | 5.47 | 2,129,339 |
| Mar 21 2024 | 5.66 | -0.10 | -1.74% | 5.82 | 6.015 | 5.65 | 3,438,988 |
| Mar 20 2024 | 5.76 | 0.02 | 0.35% | 5.62 | 5.81 | 5.60 | 1,472,231 |
| Mar 19 2024 | 5.74 | 0.01 | 0.17% | 5.67 | 5.80 | 5.64 | 1,698,903 |
| Mar 18 2024 | 5.73 | 0.23 | 4.18% | 5.47 | 5.86 | 5.40 | 3,188,905 |
| Mar 15 2024 | 5.50 | -0.06 | -1.08% | 5.50 | 5.60 | 5.445 | 2,447,299 |
| Mar 14 2024 | 5.56 | 0.45 | 8.81% | 5.51 | 5.7792 | 5.44 | 4,810,370 |
| Mar 13 2024 | 5.11 | -0.01 | -0.20% | 5.11 | 5.2875 | 5.05 | 2,707,826 |
| Mar 12 2024 | 5.12 | -0.18 | -3.40% | 5.31 | 5.38 | 5.105 | 2,087,876 |
| Mar 11 2024 | 5.30 | -0.15 | -2.75% | 5.45 | 5.58 | 5.26 | 1,840,172 |
| Mar 08 2024 | 5.45 | -0.04 | -0.73% | 5.57 | 5.69 | 5.44 | 2,024,943 |
| Mar 07 2024 | 5.49 | 0.22 | 4.17% | 5.31 | 5.59 | 5.30 | 2,256,991 |
| Mar 06 2024 | 5.27 | 0.17 | 3.33% | 5.18 | 5.315 | 5.17 | 3,159,564 |
| Mar 05 2024 | 5.10 | -0.26 | -4.85% | 5.35 | 5.35 | 5.09 | 2,612,926 |
| Mar 04 2024 | 5.36 | -0.33 | -5.80% | 5.63 | 5.79 | 5.325 | 3,004,563 |
| Mar 01 2024 | 5.69 | 0.09 | 1.61% | 5.62 | 5.91 | 5.46 | 2,454,896 |
| Feb 29 2024 | 5.60 | -0.20 | -3.45% | 5.92 | 5.96 | 5.47 | 3,802,027 |
| Feb 28 2024 | 5.80 | -2.52 | -30.29% | 6.17 | 6.17 | 5.515 | 9,887,833 |
| Feb 27 2024 | 8.32 | 0.11 | 1.34% | 8.32 | 8.46 | 8.17 | 1,854,252 |
| Feb 26 2024 | 8.21 | -0.19 | -2.26% | 8.27 | 8.385 | 8.13 | 1,140,791 |
| Feb 23 2024 | 8.40 | 0.27 | 3.32% | 8.17 | 8.40 | 8.09 | 1,110,766 |
| Feb 22 2024 | 8.13 | -0.15 | -1.81% | 8.31 | 8.36 | 8.10 | 921,454 |
| Feb 21 2024 | 8.28 | -0.45 | -5.15% | 8.66 | 8.71 | 8.26 | 1,222,860 |
| Feb 20 2024 | 8.73 | -0.11 | -1.24% | 8.65 | 8.76 | 8.575 | 804,598 |
| Feb 16 2024 | 8.84 | -0.33 | -3.60% | 9.01 | 9.04 | 8.82 | 731,378 |
| Feb 15 2024 | 9.17 | 0.41 | 4.68% | 8.86 | 9.20 | 8.805 | 830,595 |
| Feb 14 2024 | 8.76 | 0.21 | 2.46% | 8.72 | 8.815 | 8.52 | 710,859 |
| Feb 13 2024 | 8.55 | -0.41 | -4.58% | 8.55 | 8.785 | 8.46 | 1,013,173 |
| Feb 12 2024 | 8.96 | 0.22 | 2.52% | 8.72 | 9.07 | 8.72 | 1,053,617 |
| Feb 09 2024 | 8.74 | 0.09 | 1.04% | 8.70 | 8.80 | 8.62 | 992,632 |
