Entrepreneur Universe Bright Group (EUBG)
OTCMKTS
· Delayed Price · Currency is USD
0.148
0.00 (0.00%)
At close: Dec 4, 2025
EUBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.61% | 1,098 |
| Nov 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.34% | 5,437 |
| Nov 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.00% | 20,544 |
| Nov 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 9,005 |
| Nov 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 16,341 |
| Nov 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 35,000 |
| Nov 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 15,000 |
| Nov 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.25% | 16,000 |
| Nov 17, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.24% | 19,491 |
| Nov 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.45% | 35,006 |
| Nov 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.11% | 27,005 |
| Nov 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 10,531 |
| Nov 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.06% | 36,511 |
| Nov 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.46% | 10,241 |
| Nov 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.06% | 29,800 |
| Nov 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.69% | 4,863 |
| Nov 3, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 2.78% | 32,697 |
| Oct 31, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 1.05% | 493,306 |
| Oct 30, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.13% | 82,145 |
| Oct 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.00% | 10,032 |
| Oct 28, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | -6.04% | 220,666 |
| Oct 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7,241 |
| Oct 24, 2025 | 0.13 | 0.15 | 0.12 | 0.15 | 0.15 | 0.07% | 52,940 |
| Oct 23, 2025 | 0.11 | 0.15 | 0.11 | 0.15 | 0.15 | 10.30% | 30,250 |
| Oct 22, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | - | 263,240 |
| Oct 21, 2025 | 0.14 | 0.14 | 0.11 | 0.14 | 0.14 | 2.27% | 177,000 |
| Oct 20, 2025 | 0.13 | 0.14 | 0.10 | 0.13 | 0.13 | 1.54% | 769,936 |
| Oct 17, 2025 | 0.13 | 0.15 | 0.11 | 0.13 | 0.13 | -11.74% | 113,027 |
| Oct 16, 2025 | 0.17 | 0.17 | 0.13 | 0.15 | 0.15 | -13.45% | 297,966 |
| Oct 15, 2025 | 0.16 | 0.20 | 0.16 | 0.17 | 0.17 | 6.37% | 231,065 |
| Oct 14, 2025 | 0.16 | 0.19 | 0.15 | 0.16 | 0.16 | -20.00% | 182,625 |
| Oct 13, 2025 | 0.17 | 0.20 | 0.16 | 0.20 | 0.20 | -0.10% | 49,079 |
| Oct 10, 2025 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | -8.96% | 337,400 |
| Oct 9, 2025 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | -0.05% | 385,490 |
| Oct 8, 2025 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | -15.38% | 385,110 |
| Oct 7, 2025 | 0.21 | 0.26 | 0.20 | 0.26 | 0.26 | -2.99% | 343,779 |
| Oct 6, 2025 | 0.27 | 0.27 | 0.21 | 0.27 | 0.27 | 18.58% | 3,466 |
| Oct 3, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | 0.09% | 1,900 |
| Oct 2, 2025 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -4.32% | 15,840 |
| Oct 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.05% | 880 |
| Sep 30, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -9.48% | 53,800 |
| Sep 29, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -13.28% | 11,399 |
| Sep 26, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | - | 18,689 |
| Sep 25, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | -3.03% | 10,514 |
| Sep 24, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | -2.94% | 28,596 |
| Sep 23, 2025 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | 1.55% | 21,964 |
| Sep 22, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | -0.80% | 10,186 |
| Sep 19, 2025 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | 2.27% | 12,758 |
| Sep 18, 2025 | 0.34 | 0.34 | 0.30 | 0.33 | 0.33 | -2.60% | 14,150 |
| Sep 17, 2025 | 0.29 | 0.34 | 0.29 | 0.34 | 0.34 | - | 8,278 |
| Sep 16, 2025 | 0.28 | 0.34 | 0.28 | 0.34 | 0.34 | -0.29% | 225 |
| Sep 15, 2025 | 0.29 | 0.34 | 0.29 | 0.34 | 0.34 | 5.20% | 300 |
| Sep 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -4.04% | 200 |
| Sep 11, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 0.48% | 423 |
| Sep 10, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | -5.90% | 350 |
| Sep 9, 2025 | 0.33 | 0.36 | 0.26 | 0.36 | 0.36 | - | 103,809 |
| Sep 8, 2025 | 0.29 | 0.36 | 0.27 | 0.36 | 0.36 | 41.72% | 278,299 |
| Sep 5, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -16.27% | 18,814 |
| Sep 4, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | - | 303 |
| Sep 3, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 590 |
| Sep 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 9.26% | 161 |
| Aug 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -17.43% | 230 |
| Aug 28, 2025 | 0.26 | 0.33 | 0.26 | 0.33 | 0.33 | -3.25% | 101,040 |
| Aug 27, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 5.59% | 500 |
| Aug 26, 2025 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 2.53% | 272 |
| Aug 25, 2025 | 0.27 | 0.31 | 0.26 | 0.31 | 0.31 | -0.54% | 450 |
| Aug 22, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 4.60% | 222 |
| Aug 21, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | -7.00% | 30,395 |
| Aug 20, 2025 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | -2.21% | 220 |
| Aug 19, 2025 | 0.29 | 0.33 | 0.26 | 0.33 | 0.33 | 3.38% | 748 |
| Aug 18, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | -0.13% | 340 |
| Aug 15, 2025 | 0.27 | 0.32 | 0.27 | 0.32 | 0.32 | 2.27% | 323 |
| Aug 14, 2025 | 0.27 | 0.31 | 0.26 | 0.31 | 0.31 | -2.65% | 712 |
| Aug 13, 2025 | 0.27 | 0.32 | 0.27 | 0.32 | 0.32 | 1.01% | 300 |
| Aug 12, 2025 | 0.27 | 0.32 | 0.27 | 0.32 | 0.32 | -5.98% | 200 |
| Aug 11, 2025 | 0.27 | 0.34 | 0.27 | 0.34 | 0.34 | 9.07% | 200 |
| Aug 8, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | -0.03% | 400 |
| Aug 7, 2025 | 0.29 | 0.32 | 0.26 | 0.31 | 0.31 | -2.67% | 1,728 |
| Aug 6, 2025 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 6.27% | 1,600 |
| Aug 5, 2025 | 0.28 | 0.32 | 0.28 | 0.30 | 0.30 | -2.92% | 1,500 |
| Aug 4, 2025 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | -1.97% | 1,100 |
| Aug 1, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 1.58% | 800 |
| Jul 31, 2025 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 13.18% | 2,286 |
| Jul 30, 2025 | 0.28 | 0.32 | 0.27 | 0.27 | 0.27 | -16.01% | 12,132 |
| Jul 29, 2025 | 0.29 | 0.33 | 0.29 | 0.33 | 0.33 | 1.97% | 1,500 |
| Jul 28, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | -2.80% | 1,000 |
| Jul 25, 2025 | 0.29 | 0.33 | 0.29 | 0.33 | 0.33 | 0.67% | 1,400 |
| Jul 24, 2025 | 0.29 | 0.33 | 0.29 | 0.33 | 0.33 | 1.52% | 1,428 |
| Jul 23, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | -2.45% | 800 |
| Jul 22, 2025 | 0.28 | 0.35 | 0.28 | 0.33 | 0.33 | 3.16% | 2,722 |
| Jul 21, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 3.19% | 1,300 |
| Jul 18, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | -5.92% | 800 |
| Jul 17, 2025 | 0.28 | 0.33 | 0.28 | 0.33 | 0.33 | 2.65% | 578 |
| Jul 16, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | -2.43% | 1,800 |
| Jul 15, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | - | 1,126 |
| Jul 14, 2025 | 0.32 | 0.35 | 0.32 | 0.33 | 0.33 | -2.66% | 500 |
| Jul 11, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | -3.15% | 400 |
| Jul 10, 2025 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | 1.16% | 5,818 |
| Jul 9, 2025 | 0.32 | 0.35 | 0.27 | 0.35 | 0.35 | -1.15% | 618 |
| Jul 8, 2025 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | - | 600 |