Entrepreneur Universe Bright Group (EUBGD)
OTCMKTS
· Delayed Price · Currency is USD
0.551
-0.002 (-0.33%)
At close: Mar 5, 2026
EUBGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.33% | 634 |
| Mar 3, 2026 | 0.55 | 0.55 | 0.39 | 0.55 | 0.55 | 4.05% | 3,426 |
| Mar 2, 2026 | 0.51 | 0.53 | 0.50 | 0.53 | 0.53 | 2.37% | 8,964 |
| Feb 27, 2026 | 0.44 | 0.52 | 0.44 | 0.52 | 0.52 | -0.40% | 3,342 |
| Feb 26, 2026 | 0.24 | 0.52 | 0.24 | 0.52 | 0.52 | 159.20% | 11,162 |
| Feb 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -60.67% | 319 |
| Feb 24, 2026 | 0.73 | 0.73 | 0.51 | 0.51 | 0.51 | -30.76% | 16,232 |
| Feb 23, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.23% | 87 |
| Feb 20, 2026 | 0.73 | 0.78 | 0.73 | 0.73 | 0.73 | -11.74% | 326 |
| Feb 19, 2026 | 0.83 | 0.83 | 0.78 | 0.83 | 0.83 | 1.98% | 300 |
| Feb 18, 2026 | 0.89 | 0.89 | 0.76 | 0.81 | 0.81 | -8.99% | 7,474 |
| Feb 17, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 899 |
| Feb 11, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 79 |
| Feb 6, 2026 | 0.70 | 0.89 | 0.68 | 0.89 | 0.89 | -10.64% | 174 |
| Feb 4, 2026 | 1.30 | 1.30 | 0.82 | 1.00 | 1.00 | -2.35% | 15,033 |
| Feb 3, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.29% | 11 |
| Feb 2, 2026 | 1.06 | 1.18 | 1.02 | 1.02 | 1.02 | 0.10% | 3,484 |
| Jan 28, 2026 | 1.18 | 1.30 | 1.02 | 1.02 | 1.02 | 0.69% | 768 |
| Jan 27, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 157 |
| Jan 26, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.50% | 1,275 |
| Jan 23, 2026 | 1.16 | 1.16 | 1.01 | 1.01 | 1.01 | -20.22% | 121 |
| Jan 21, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 5.50% | 120 |
| Jan 16, 2026 | 1.11 | 1.20 | 1.11 | 1.20 | 1.20 | 8.01% | 710 |
| Jan 15, 2026 | 1.33 | 1.33 | 1.11 | 1.11 | 1.11 | -5.45% | 135 |
| Jan 13, 2026 | 1.29 | 1.29 | 1.18 | 1.18 | 1.18 | -10.31% | 80 |
| Jan 9, 2026 | 1.20 | 1.31 | 1.02 | 1.31 | 1.31 | 19.09% | 132 |
| Jan 7, 2026 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 148 |
| Jan 6, 2026 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | -9.84% | 660 |
| Jan 5, 2026 | 1.20 | 1.33 | 1.20 | 1.33 | 1.33 | 10.92% | 2,253 |
| Jan 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 9.09% | 400 |
| Dec 31, 2025 | 1.42 | 1.42 | 1.10 | 1.10 | 1.10 | -24.71% | 13,755 |
| Dec 29, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 20 |
| Dec 22, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | - | 385 |
| Dec 19, 2025 | 1.47 | 1.47 | 1.37 | 1.46 | 1.46 | -2.73% | 2,100 |
| Dec 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 601 |
| Dec 16, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.27% | 548 |
| Dec 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.94% | 249 |
| Dec 11, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | 0.41% | 1,289 |
| Dec 4, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.61% | 109 |
| Nov 28, 2025 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -1.34% | 543 |
| Nov 26, 2025 | 1.54 | 1.54 | 1.48 | 1.49 | 1.49 | -3.00% | 2,054 |
| Nov 25, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 900 |
| Nov 24, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | - | 1,634 |
| Nov 21, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 3,500 |
| Nov 20, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | - | 1,500 |
| Nov 19, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 1.25% | 1,600 |
| Nov 17, 2025 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -1.24% | 1,949 |
| Nov 14, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.45% | 3,500 |
| Nov 13, 2025 | 1.53 | 1.54 | 1.51 | 1.51 | 1.51 | -1.11% | 2,700 |
| Nov 12, 2025 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | - | 1,053 |
| Nov 10, 2025 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 1.06% | 3,651 |
| Nov 7, 2025 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | -0.46% | 1,024 |
| Nov 6, 2025 | 1.45 | 1.53 | 1.45 | 1.52 | 1.52 | 1.06% | 2,980 |
| Nov 4, 2025 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 1.69% | 486 |
| Nov 3, 2025 | 1.44 | 1.48 | 1.31 | 1.48 | 1.48 | 2.78% | 3,269 |
| Oct 31, 2025 | 1.48 | 1.48 | 1.37 | 1.44 | 1.44 | 1.05% | 49,330 |
| Oct 30, 2025 | 1.49 | 1.49 | 1.37 | 1.43 | 1.43 | -2.13% | 8,214 |
| Oct 29, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 4.00% | 1,003 |
| Oct 28, 2025 | 1.31 | 1.49 | 1.31 | 1.40 | 1.40 | -6.04% | 22,066 |
| Oct 27, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 724 |
| Oct 24, 2025 | 1.35 | 1.49 | 1.20 | 1.49 | 1.49 | 0.07% | 5,294 |
| Oct 23, 2025 | 1.14 | 1.49 | 1.14 | 1.49 | 1.49 | 10.30% | 3,025 |
| Oct 22, 2025 | 1.35 | 1.35 | 1.23 | 1.35 | 1.35 | - | 26,324 |
| Oct 21, 2025 | 1.35 | 1.35 | 1.10 | 1.35 | 1.35 | 2.27% | 17,700 |
| Oct 20, 2025 | 1.30 | 1.36 | 1.04 | 1.32 | 1.32 | 1.54% | 76,993 |
| Oct 17, 2025 | 1.26 | 1.47 | 1.13 | 1.30 | 1.30 | -11.74% | 11,302 |
| Oct 16, 2025 | 1.70 | 1.70 | 1.33 | 1.47 | 1.47 | -13.45% | 29,796 |
| Oct 15, 2025 | 1.60 | 1.95 | 1.60 | 1.70 | 1.70 | 6.37% | 23,106 |
| Oct 14, 2025 | 1.61 | 1.90 | 1.48 | 1.60 | 1.60 | -20.00% | 18,262 |
| Oct 13, 2025 | 1.70 | 2.00 | 1.60 | 2.00 | 2.00 | -0.10% | 4,907 |
| Oct 10, 2025 | 1.81 | 2.00 | 1.68 | 2.00 | 2.00 | -8.96% | 33,740 |
| Oct 9, 2025 | 1.98 | 2.20 | 1.89 | 2.20 | 2.20 | -0.05% | 38,549 |
| Oct 8, 2025 | 2.33 | 2.33 | 1.98 | 2.20 | 2.20 | -15.38% | 38,511 |
| Oct 7, 2025 | 2.11 | 2.65 | 1.95 | 2.60 | 2.60 | -2.99% | 34,377 |
| Oct 6, 2025 | 2.68 | 2.68 | 2.11 | 2.68 | 2.68 | 18.58% | 346 |
| Oct 3, 2025 | 2.59 | 2.59 | 2.26 | 2.26 | 2.26 | 0.09% | 190 |
| Oct 2, 2025 | 2.67 | 2.73 | 2.26 | 2.26 | 2.26 | -4.32% | 1,584 |
| Oct 1, 2025 | 2.42 | 2.42 | 2.36 | 2.36 | 2.36 | -6.05% | 88 |
| Sep 30, 2025 | 2.78 | 2.78 | 2.51 | 2.51 | 2.51 | -9.48% | 5,380 |
| Sep 29, 2025 | 3.00 | 3.00 | 2.78 | 2.78 | 2.78 | -13.28% | 1,139 |
| Sep 26, 2025 | 3.00 | 3.20 | 2.99 | 3.20 | 3.20 | - | 1,868 |
| Sep 25, 2025 | 3.00 | 3.20 | 2.99 | 3.20 | 3.20 | -3.03% | 1,051 |
| Sep 24, 2025 | 2.99 | 3.30 | 2.99 | 3.30 | 3.30 | -2.94% | 2,859 |
| Sep 23, 2025 | 3.00 | 3.40 | 2.99 | 3.40 | 3.40 | 1.55% | 2,196 |
| Sep 22, 2025 | 2.99 | 3.35 | 2.98 | 3.35 | 3.35 | -0.80% | 1,018 |
| Sep 19, 2025 | 2.98 | 3.38 | 2.98 | 3.38 | 3.38 | 2.27% | 1,275 |
| Sep 18, 2025 | 3.39 | 3.39 | 3.05 | 3.30 | 3.30 | -2.60% | 1,415 |
| Sep 17, 2025 | 2.90 | 3.39 | 2.90 | 3.39 | 3.39 | - | 827 |
| Sep 16, 2025 | 2.85 | 3.39 | 2.85 | 3.39 | 3.39 | -0.29% | 22 |
| Sep 15, 2025 | 2.85 | 3.40 | 2.85 | 3.40 | 3.40 | 5.20% | 30 |
| Sep 12, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -4.04% | 20 |
| Sep 11, 2025 | 3.26 | 3.37 | 3.26 | 3.37 | 3.37 | 0.48% | 42 |
| Sep 10, 2025 | 3.19 | 3.35 | 3.19 | 3.35 | 3.35 | -5.90% | 35 |
| Sep 9, 2025 | 3.28 | 3.56 | 2.62 | 3.56 | 3.56 | - | 10,380 |
| Sep 8, 2025 | 2.89 | 3.56 | 2.70 | 3.56 | 3.56 | 41.72% | 27,829 |
| Sep 5, 2025 | 2.87 | 2.87 | 2.51 | 2.51 | 2.51 | -16.27% | 1,881 |