Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 24.01 | -0.17 | -0.70% | 24.11 | 24.2883 | 24.00 | 5,317 |
| Jun 06 2024 | 24.18 | -0.45 | -1.83% | 24.36 | 24.472 | 23.96 | 12,964 |
| Jun 05 2024 | 24.63 | 0.21 | 0.86% | 24.53 | 25.511 | 24.0101 | 7,738 |
| Jun 04 2024 | 24.42 | -0.29 | -1.17% | 24.43 | 25.34 | 24.31 | 10,048 |
| Jun 03 2024 | 24.71 | -0.44 | -1.75% | 25.29 | 25.45 | 24.5835 | 11,736 |
| May 31 2024 | 25.15 | 0.27 | 1.09% | 25.03 | 25.33 | 24.89 | 18,111 |
| May 30 2024 | 24.88 | 0.42 | 1.72% | 24.69 | 25.02 | 24.69 | 10,389 |
| May 29 2024 | 24.46 | -0.76 | -3.01% | 24.91 | 25.115 | 24.40 | 17,103 |
| May 28 2024 | 25.22 | 0.02 | 0.08% | 25.59 | 25.59 | 25.01 | 8,403 |
| May 24 2024 | 25.20 | 0.14 | 0.56% | 25.14 | 25.23 | 25.05 | 8,510 |
| May 23 2024 | 25.06 | -0.54 | -2.11% | 25.58 | 25.65 | 25.06 | 12,004 |
| May 22 2024 | 25.60 | -0.38 | -1.46% | 25.77 | 25.84 | 25.36 | 11,061 |
| May 21 2024 | 25.98 | 0.26 | 1.01% | 25.70 | 25.98 | 25.48 | 4,818 |
| May 20 2024 | 25.72 | -0.55 | -2.09% | 26.32 | 26.33 | 25.72 | 6,858 |
| May 17 2024 | 26.27 | 0.19 | 0.73% | 26.22 | 26.49 | 25.7001 | 11,648 |
| May 16 2024 | 26.08 | 0.42 | 1.64% | 25.56 | 26.09 | 25.0001 | 26,380 |
| May 15 2024 | 25.66 | 0.62 | 2.48% | 25.30 | 25.66 | 25.1015 | 24,211 |
| May 14 2024 | 25.04 | 0.16 | 0.64% | 25.15 | 25.15 | 24.8201 | 32,405 |
| May 13 2024 | 24.88 | -0.44 | -1.74% | 25.30 | 25.30 | 24.88 | 21,226 |
| May 10 2024 | 25.32 | -0.32 | -1.25% | 25.45 | 25.56 | 25.25 | 16,029 |
| May 09 2024 | 25.64 | 0.25 | 0.98% | 25.55 | 25.64 | 25.21 | 11,970 |
| May 08 2024 | 25.39 | 0.21 | 0.83% | 25.18 | 25.40 | 25.04 | 10,184 |
| May 07 2024 | 25.18 | -0.08 | -0.32% | 25.40 | 25.8899 | 25.18 | 18,379 |
| May 06 2024 | 25.26 | -0.06 | -0.24% | 25.44 | 25.54 | 25.0781 | 15,404 |
| May 03 2024 | 25.32 | 0.61 | 2.47% | 24.99 | 25.43 | 24.86 | 43,071 |
| May 02 2024 | 24.71 | 0.09 | 0.37% | 24.79 | 24.87 | 24.63 | 30,826 |
| May 01 2024 | 24.62 | 0.32 | 1.32% | 24.52 | 24.826 | 24.29 | 17,559 |
| Apr 30 2024 | 24.30 | -0.68 | -2.72% | 24.72 | 24.72 | 24.24 | 9,231 |
| Apr 29 2024 | 24.98 | 0.08 | 0.32% | 24.93 | 25.52 | 24.18 | 18,700 |
| Apr 26 2024 | 24.90 | 0.27 | 1.12% | 24.54 | 25.10 | 24.50 | 13,178 |
| Apr 25 2024 | 24.625 | -0.18 | -0.71% | 24.75 | 24.75 | 24.38 | 18,177 |
| Apr 24 2024 | 24.80 | 0.37 | 1.51% | 24.11 | 24.94 | 24.11 | 27,242 |
| Apr 23 2024 | 24.43 | 0.19 | 0.78% | 24.29 | 24.625 | 24.27 | 19,098 |
| Apr 22 2024 | 24.24 | 0.27 | 1.13% | 24.20 | 24.81 | 23.74 | 17,260 |
| Apr 19 2024 | 23.97 | 0.47 | 2.00% | 23.38 | 23.98 | 23.01 | 32,263 |
| Apr 18 2024 | 23.50 | -0.18 | -0.76% | 23.60 | 24.01 | 23.3368 | 30,801 |
| Apr 17 2024 | 23.68 | 0.22 | 0.94% | 23.51 | 24.2199 | 23.45 | 19,898 |
| Apr 16 2024 | 23.46 | -0.04 | -0.17% | 23.48 | 23.50 | 23.0101 | 12,189 |
| Apr 15 2024 | 23.50 | 0.11 | 0.47% | 23.60 | 23.825 | 23.13 | 16,686 |
| Apr 12 2024 | 23.39 | -0.44 | -1.85% | 23.70 | 23.70 | 23.12 | 18,120 |
| Apr 11 2024 | 23.83 | 0.14 | 0.59% | 23.85 | 23.85 | 23.1599 | 26,263 |
| Apr 10 2024 | 23.69 | -1.58 | -6.25% | 24.86 | 24.86 | 23.31 | 34,513 |
| Apr 09 2024 | 25.27 | -0.21 | -0.82% | 25.53 | 25.53 | 25.11 | 17,563 |
| Apr 08 2024 | 25.48 | 0.86 | 3.49% | 24.62 | 25.59 | 24.62 | 32,154 |
| Apr 05 2024 | 24.62 | -0.33 | -1.32% | 24.94 | 25.07 | 24.605 | 40,102 |
| Apr 04 2024 | 24.95 | 0.17 | 0.69% | 25.22 | 25.22 | 24.70 | 23,784 |
| Apr 03 2024 | 24.78 | 0.08 | 0.32% | 24.60 | 24.79 | 24.50 | 18,928 |
| Apr 02 2024 | 24.70 | -0.59 | -2.33% | 25.12 | 25.21 | 24.56 | 34,690 |
| Apr 01 2024 | 25.29 | -0.68 | -2.62% | 25.95 | 27.22 | 25.04 | 22,920 |
| Mar 28 2024 | 25.97 | 0.10 | 0.39% | 25.74 | 26.45 | 25.43 | 26,660 |
| Mar 27 2024 | 25.87 | 0.80 | 3.19% | 25.24 | 25.87 | 25.05 | 36,001 |
| Mar 26 2024 | 25.07 | 0.07 | 0.28% | 25.08 | 25.50 | 24.85 | 14,994 |
| Mar 25 2024 | 25.00 | 0.17 | 0.68% | 24.83 | 25.2251 | 24.83 | 20,389 |
| Mar 22 2024 | 24.83 | -0.87 | -3.39% | 25.50 | 25.50 | 24.70 | 14,966 |
| Mar 21 2024 | 25.70 | 0.29 | 1.14% | 25.46 | 25.70 | 25.10 | 16,577 |
| Mar 20 2024 | 25.41 | 0.51 | 2.05% | 24.77 | 25.46 | 24.60 | 22,043 |
| Mar 19 2024 | 24.90 | 0.06 | 0.24% | 24.57 | 25.12 | 24.57 | 12,782 |
| Mar 18 2024 | 24.84 | -0.41 | -1.62% | 25.27 | 25.4637 | 24.74 | 26,857 |
| Mar 15 2024 | 25.25 | 0.55 | 2.23% | 24.42 | 25.59 | 24.42 | 59,670 |
| Mar 14 2024 | 24.70 | -0.78 | -3.06% | 25.57 | 25.66 | 24.38 | 38,028 |
| Mar 13 2024 | 25.48 | 0.00 | 0.00% | 25.34 | 25.6607 | 25.22 | 27,259 |
| Mar 12 2024 | 25.48 | -0.15 | -0.59% | 25.51 | 25.96 | 25.0312 | 52,787 |
| Mar 11 2024 | 25.63 | -0.37 | -1.42% | 25.90 | 26.58 | 25.59 | 39,317 |
