EZBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	59.63	60.10	59.32	59.82	59.82	1.89%	121,395
May 8, 2025	57.59	58.93	57.42	58.71	58.71	5.35%	173,358
May 7, 2025	56.06	56.44	55.49	55.73	55.73	1.33%	75,011
May 6, 2025	54.23	55.11	54.04	55.00	55.00	0.64%	74,512
May 5, 2025	54.55	54.92	54.19	54.65	54.65	-2.71%	148,698
May 2, 2025	56.19	56.78	56.04	56.17	56.17	0.41%	169,184
May 1, 2025	55.99	56.52	55.58	55.94	55.94	2.59%	152,786
Apr 30, 2025	54.81	54.81	53.79	54.53	54.53	-1.30%	144,634
Apr 29, 2025	55.03	55.32	54.78	55.25	55.25	0.62%	29,720
Apr 28, 2025	55.14	55.16	54.15	54.91	54.91	-0.72%	104,486
Apr 25, 2025	54.64	55.56	54.50	55.31	55.31	1.95%	153,319
Apr 24, 2025	53.78	54.32	53.64	54.25	54.25	0.06%	80,495
Apr 23, 2025	54.45	54.85	53.32	54.22	54.22	2.17%	119,513
Apr 22, 2025	51.94	53.23	51.86	53.07	53.07	4.74%	447,691
Apr 21, 2025	50.54	51.35	50.04	50.67	50.67	3.01%	262,834
Apr 17, 2025	49.04	49.54	48.56	49.19	49.19	0.63%	67,107
Apr 16, 2025	48.52	49.52	48.32	48.88	48.88	0.37%	132,366
Apr 15, 2025	49.76	50.11	48.61	48.70	48.70	-1.02%	85,596
Apr 14, 2025	49.25	49.72	48.57	49.20	49.20	1.30%	113,333
Apr 11, 2025	47.52	48.78	47.13	48.57	48.57	5.47%	283,931
Apr 10, 2025	47.32	47.32	45.38	46.05	46.05	-3.54%	315,807
Apr 9, 2025	44.42	48.07	44.42	47.74	47.74	7.45%	284,275
Apr 8, 2025	46.36	46.41	44.11	44.43	44.43	-1.77%	403,676
Apr 7, 2025	44.46	47.05	43.86	45.23	45.23	-7.03%	519,863
Apr 4, 2025	47.87	49.02	47.34	48.65	48.65	2.55%	348,570
Apr 3, 2025	47.46	47.89	47.04	47.44	47.44	-5.87%	179,363
Apr 2, 2025	49.05	50.64	48.98	50.40	50.40	2.34%	258,495
Apr 1, 2025	48.43	49.57	47.77	49.25	49.25	3.12%	479,591
Mar 31, 2025	47.78	48.59	47.34	47.76	47.76	-1.63%	152,452
Mar 28, 2025	49.53	49.53	48.40	48.55	48.55	-3.82%	111,664
Mar 27, 2025	50.12	50.68	49.81	50.48	50.48	0.56%	53,771
Mar 26, 2025	50.78	50.92	49.76	50.20	50.20	-1.76%	98,772
Mar 25, 2025	50.84	51.18	50.52	51.10	51.10	-0.12%	90,371
Mar 24, 2025	50.62	51.39	50.54	51.16	51.16	5.20%	114,888
Mar 21, 2025	48.48	48.88	48.15	48.63	48.63	-0.25%	89,899
Mar 20, 2025	49.35	50.12	48.41	48.75	48.75	-1.55%	129,550
Mar 19, 2025	48.65	49.82	48.46	49.52	49.52	3.90%	115,632
Mar 18, 2025	47.72	47.77	46.96	47.66	47.66	-2.71%	240,516
Mar 17, 2025	48.06	49.12	47.76	48.99	48.99	-0.04%	199,823
Mar 14, 2025	48.26	49.42	47.93	49.01	49.01	5.60%	161,986
Mar 13, 2025	48.03	48.09	46.27	46.41	46.41	-3.37%	249,285
Mar 12, 2025	48.30	48.51	46.74	48.03	48.03	-0.27%	153,810
Mar 11, 2025	47.18	48.42	45.76	48.16	48.16	5.24%	1,130,000
Mar 10, 2025	47.83	47.94	44.85	45.76	45.76	-9.13%	579,321
Mar 7, 2025	51.63	52.79	50.12	50.36	50.36	-2.37%	476,813
Mar 6, 2025	52.13	52.91	50.91	51.58	51.58	-1.60%	116,613
Mar 5, 2025	51.97	52.42	50.69	52.42	52.42	4.11%	671,618
Mar 4, 2025	47.97	51.47	47.27	50.35	50.35	1.00%	792,288
Mar 3, 2025	54.03	54.05	49.33	49.85	49.85	2.26%	411,265
Feb 28, 2025	47.39	49.32	47.00	48.75	48.75	0.95%	236,833