EBR Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 1.520 | 1.535 | 1.445 | 1.515 | 1.515 | 561,438 |
| 2025-02-25 | 1.540 | 1.560 | 1.500 | 1.535 | 1.535 | 539,323 |
| 2025-02-24 | 1.605 | 1.610 | 1.540 | 1.545 | 1.545 | 553,390 |
| 2025-02-21 | 1.640 | 1.650 | 1.585 | 1.620 | 1.620 | 260,275 |
| 2025-02-20 | 1.680 | 1.680 | 1.625 | 1.635 | 1.635 | 261,527 |
| 2025-02-19 | 1.670 | 1.700 | 1.630 | 1.665 | 1.665 | 226,040 |
| 2025-02-18 | 1.675 | 1.680 | 1.635 | 1.675 | 1.675 | 236,553 |
| 2025-02-17 | 1.635 | 1.690 | 1.620 | 1.660 | 1.660 | 296,361 |
| 2025-02-14 | 1.610 | 1.693 | 1.595 | 1.645 | 1.645 | 486,632 |
| 2025-02-13 | 1.625 | 1.630 | 1.575 | 1.610 | 1.610 | 503,784 |
| 2025-02-12 | 1.710 | 1.710 | 1.610 | 1.650 | 1.650 | 460,332 |
| 2025-02-11 | 1.745 | 1.760 | 1.690 | 1.700 | 1.700 | 494,503 |
| 2025-02-10 | 1.730 | 1.780 | 1.690 | 1.730 | 1.730 | 413,128 |
| 2025-02-07 | 1.750 | 1.750 | 1.670 | 1.700 | 1.700 | 290,440 |
| 2025-02-06 | 1.710 | 1.750 | 1.690 | 1.720 | 1.720 | 338,833 |
| 2025-02-05 | 1.840 | 1.840 | 1.700 | 1.730 | 1.730 | 800,104 |
| 2025-02-04 | 1.690 | 1.820 | 1.680 | 1.795 | 1.795 | 1,422,643 |
| 2025-02-03 | 1.660 | 1.695 | 1.650 | 1.670 | 1.670 | 487,110 |
| 2025-01-31 | 1.690 | 1.720 | 1.650 | 1.650 | 1.650 | 383,725 |
| 2025-01-30 | 1.745 | 1.745 | 1.640 | 1.680 | 1.680 | 583,225 |
| 2025-01-29 | 1.750 | 1.850 | 1.720 | 1.750 | 1.750 | 2,250,302 |
| 2025-01-28 | 1.700 | 1.795 | 1.640 | 1.765 | 1.765 | 1,133,977 |
| 2025-01-24 | 1.730 | 1.730 | 1.580 | 1.635 | 1.635 | 825,005 |
| 2025-01-23 | 1.700 | 1.780 | 1.670 | 1.720 | 1.720 | 982,955 |
| 2025-01-22 | 1.585 | 1.740 | 1.570 | 1.670 | 1.670 | 1,209,979 |
| 2025-01-21 | 1.580 | 1.595 | 1.525 | 1.585 | 1.585 | 744,472 |
| 2025-01-20 | 1.540 | 1.608 | 1.440 | 1.575 | 1.575 | 1,456,377 |
| 2025-01-17 | 1.435 | 1.500 | 1.425 | 1.485 | 1.485 | 528,294 |
| 2025-01-16 | 1.390 | 1.430 | 1.335 | 1.420 | 1.420 | 182,680 |
| 2025-01-15 | 1.385 | 1.410 | 1.345 | 1.360 | 1.360 | 268,078 |
| 2025-01-14 | 1.320 | 1.420 | 1.320 | 1.400 | 1.400 | 266,298 |
| 2025-01-13 | 1.385 | 1.415 | 1.305 | 1.320 | 1.320 | 1,679,712 |
| 2025-01-10 | 1.425 | 1.425 | 1.390 | 1.395 | 1.395 | 241,580 |
| 2025-01-09 | 1.430 | 1.470 | 1.400 | 1.415 | 1.415 | 292,811 |
| 2025-01-08 | 1.405 | 1.480 | 1.400 | 1.425 | 1.425 | 404,222 |
| 2025-01-07 | 1.375 | 1.430 | 1.355 | 1.385 | 1.385 | 644,743 |
| 2025-01-06 | 1.400 | 1.520 | 1.350 | 1.370 | 1.370 | 1,716,899 |
| 2025-01-03 | 1.105 | 1.440 | 1.105 | 1.365 | 1.365 | 1,285,386 |
| 2025-01-02 | 1.040 | 1.115 | 1.040 | 1.100 | 1.100 | 934,053 |
| 2024-12-31 | 1.040 | 1.040 | 1.020 | 1.025 | 1.025 | 149,329 |
| 2024-12-30 | 1.050 | 1.050 | 1.010 | 1.030 | 1.030 | 376,828 |
| 2024-12-27 | 1.015 | 1.080 | 1.015 | 1.040 | 1.040 | 705,151 |
| 2024-12-24 | 1.020 | 1.020 | 0.990 | 1.010 | 1.010 | 251,668 |
| 2024-12-23 | 1.000 | 1.050 | 0.990 | 1.000 | 1.000 | 771,164 |
| 2024-12-20 | 0.985 | 1.010 | 0.980 | 1.000 | 1.000 | 453,741 |
| 2024-12-19 | 0.895 | 1.000 | 0.870 | 0.985 | 0.985 | 387,162 |
| 2024-12-18 | 0.885 | 0.920 | 0.860 | 0.860 | 0.860 | 591,732 |
| 2024-12-17 | 0.880 | 0.885 | 0.870 | 0.880 | 0.880 | 228,761 |
| 2024-12-16 | 0.950 | 0.950 | 0.870 | 0.870 | 0.870 | 367,086 |
| 2024-12-13 | 0.905 | 0.950 | 0.905 | 0.945 | 0.945 | 138,293 |
| 2024-12-12 | 0.930 | 0.930 | 0.900 | 0.900 | 0.900 | 169,316 |
| 2024-12-11 | 0.950 | 0.950 | 0.925 | 0.930 | 0.930 | 43,532 |
| 2024-12-10 | 0.975 | 0.975 | 0.935 | 0.955 | 0.955 | 218,985 |
| 2024-12-09 | 0.940 | 0.980 | 0.935 | 0.975 | 0.975 | 179,889 |
| 2024-12-06 | 0.895 | 0.955 | 0.895 | 0.915 | 0.915 | 375,774 |
| 2024-12-05 | 0.880 | 0.888 | 0.870 | 0.888 | 0.888 | 36,166 |
| 2024-12-04 | 0.895 | 0.895 | 0.880 | 0.880 | 0.880 | 148,172 |
| 2024-12-03 | 0.920 | 0.923 | 0.880 | 0.890 | 0.890 | 129,023 |
| 2024-12-02 | 0.920 | 0.925 | 0.880 | 0.900 | 0.900 | 259,088 |
| 2024-11-29 | 0.905 | 0.915 | 0.900 | 0.905 | 0.905 | 95,413 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.