EZBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	57.51	57.59	54.84	54.91	54.91	-3.80%	377,814
Feb 20, 2025	56.66	57.22	56.09	57.08	57.08	2.40%	96,219
Feb 19, 2025	55.81	56.00	55.29	55.74	55.74	2.22%	81,478
Feb 18, 2025	55.96	55.96	54.05	54.53	54.53	-3.33%	335,605
Feb 14, 2025	56.03	57.37	55.80	56.41	56.41	1.11%	99,295
Feb 13, 2025	55.60	55.84	55.15	55.79	55.79	-0.78%	152,163
Feb 12, 2025	54.88	56.59	54.76	56.23	56.23	1.90%	497,949
Feb 11, 2025	56.17	56.38	54.92	55.18	55.18	-2.23%	166,448
Feb 10, 2025	56.61	56.81	56.16	56.44	56.44	1.69%	676,546
Feb 7, 2025	57.90	58.11	55.42	55.50	55.50	-1.33%	152,111
Feb 6, 2025	57.00	57.37	55.50	56.25	56.25	-0.37%	164,481
Feb 5, 2025	57.29	57.51	55.96	56.46	56.46	-1.40%	140,607
Feb 4, 2025	57.56	58.47	56.82	57.26	57.26	-2.45%	342,632
Feb 3, 2025	55.02	59.25	54.75	58.70	58.70	-0.31%	682,598
Jan 31, 2025	60.72	61.48	58.80	58.88	58.88	-3.25%	195,877
Jan 30, 2025	60.86	61.76	60.74	60.86	60.86	0.69%	155,018
Jan 29, 2025	59.18	60.76	58.77	60.44	60.44	3.00%	192,459
Jan 28, 2025	59.48	60.05	58.65	58.68	58.68	-0.14%	125,759
Jan 27, 2025	58.44	59.28	57.24	58.76	58.76	-3.29%	223,603
Jan 24, 2025	61.10	62.20	60.70	60.76	60.76	1.37%	293,857
Jan 23, 2025	59.38	61.88	59.38	59.94	59.94	-0.89%	540,283
Jan 22, 2025	60.70	60.90	59.90	60.48	60.48	-1.79%	147,336
Jan 21, 2025	61.02	62.19	59.55	61.58	61.58	1.23%	284,116
Jan 17, 2025	59.58	61.45	59.45	60.83	60.83	4.50%	224,782
Jan 16, 2025	57.66	58.33	56.40	58.21	58.21	0.76%	117,259
Jan 15, 2025	57.23	58.41	57.16	57.77	57.77	3.31%	160,262
Jan 14, 2025	56.09	56.35	55.32	55.92	55.92	3.06%	87,420
Jan 13, 2025	52.64	54.31	51.72	54.26	54.26	-1.22%	161,167
Jan 10, 2025	54.69	55.57	53.50	54.93	54.93	0.84%	132,197
Jan 8, 2025	55.37	55.50	53.57	54.47	54.47	-2.56%	126,904
Jan 7, 2025	58.40	58.43	55.63	55.90	55.90	-5.72%	443,820
Jan 6, 2025	57.46	59.52	57.36	59.29	59.29	3.94%	411,500
Jan 3, 2025	56.33	57.43	56.10	57.04	57.04	1.12%	107,080
Jan 2, 2025	55.92	56.73	55.61	56.41	56.41	4.17%	201,048
Dec 31, 2024	55.52	55.63	53.93	54.15	54.15	-0.90%	121,803
Dec 30, 2024	53.87	54.97	52.88	54.64	54.64	-0.04%	179,644
Dec 27, 2024	55.88	55.88	54.03	54.66	54.66	-1.25%	137,147
Dec 26, 2024	55.48	55.98	55.11	55.35	55.35	-3.47%	129,181
Dec 24, 2024	56.16	57.44	55.95	57.34	57.34	6.07%	109,802
Dec 23, 2024	55.34	55.34	53.52	54.06	54.06	-3.21%	147,597
Dec 20, 2024	55.18	56.66	55.00	55.85	55.85	-	153,133
Dec 19, 2024	59.27	59.53	55.41	55.85	55.85	-4.37%	220,931
Dec 18, 2024	60.74	60.89	57.98	58.40	58.40	-5.67%	244,898
Dec 17, 2024	62.54	62.83	61.33	61.91	61.91	0.85%	200,854
Dec 16, 2024	60.57	62.56	60.51	61.39	61.39	4.02%	230,845
Dec 13, 2024	58.24	59.16	57.83	59.02	59.02	1.69%	212,789
Dec 12, 2024	58.86	59.49	57.57	58.04	58.04	-1.33%	144,954
Dec 11, 2024	57.23	59.03	57.23	58.82	58.82	5.11%	136,444
Dec 10, 2024	56.81	56.98	54.68	55.96	55.96	0.30%	120,463
Dec 9, 2024	57.48	58.29	55.70	55.79	55.79	-5.28%	337,085
Dec 6, 2024	57.66	59.26	57.25	58.90	58.90	2.49%	294,091
Dec 5, 2024	59.69	60.20	56.79	57.47	57.47	0.03%	279,266
Dec 4, 2024	55.64	57.61	54.94	57.45	57.45	3.53%	160,438
Dec 3, 2024	54.67	55.91	54.43	55.49	55.49	-0.11%	138,611
Dec 2, 2024	55.73	56.55	54.77	55.55	55.55	-1.37%	331,462
Nov 29, 2024	56.46	57.37	56.31	56.32	56.32	0.43%	109,554
Nov 27, 2024	54.82	56.50	54.69	56.08	56.08	6.33%	211,441
Nov 26, 2024	53.47	54.98	52.56	52.74	52.74	-4.07%	162,378
Nov 25, 2024	56.46	56.46	54.71	54.98	54.98	-4.55%	313,896
Nov 22, 2024	56.73	57.86	56.35	57.60	57.60	1.05%	409,787
Nov 21, 2024	56.45	57.45	55.51	57.00	57.00	4.19%	252,422
Nov 20, 2024	54.86	55.09	54.08	54.71	54.71	1.80%	145,946
Nov 19, 2024	53.13	54.61	52.89	53.74	53.74	1.09%	265,754
Nov 18, 2024	52.48	53.77	52.02	53.16	53.16	0.17%	229,783
Nov 15, 2024	51.78	53.12	50.91	53.07	53.07	4.51%	137,537
Nov 14, 2024	52.99	53.23	50.71	50.78	50.78	-2.51%	185,048
Nov 13, 2024	52.21	54.20	51.93	52.09	52.09	0.13%	245,031
Nov 12, 2024	49.95	52.20	49.49	52.02	52.02	3.09%	326,871
Nov 11, 2024	47.58	50.82	47.38	50.46	50.46	13.24%	328,120
Nov 8, 2024	44.26	44.85	43.91	44.56	44.56	0.25%	163,830
Nov 7, 2024	43.49	44.65	43.29	44.45	44.45	0.43%	414,234
Nov 6, 2024	43.20	44.39	42.67	44.26	44.26	9.99%	280,750
Nov 5, 2024	40.17	40.86	39.86	40.24	40.24	3.21%	323,271
Nov 4, 2024	39.77	39.83	38.93	38.99	38.99	-2.67%	326,749
Nov 1, 2024	40.68	41.51	39.86	40.06	40.06	-1.14%	411,448
Oct 31, 2024	41.75	41.75	40.49	40.52	40.52	-2.71%	359,968
Oct 30, 2024	41.65	42.03	41.39	41.65	41.65	-1.05%	157,500
Oct 29, 2024	41.31	42.70	41.10	42.09	42.09	4.21%	233,997
Oct 28, 2024	39.99	40.55	39.70	40.39	40.39	4.39%	172,864
Oct 25, 2024	39.42	39.88	38.20	38.69	38.69	-2.40%	162,734
Oct 24, 2024	39.17	39.64	39.03	39.64	39.64	3.04%	108,428
Oct 23, 2024	38.58	38.80	37.84	38.47	38.47	-1.64%	306,798
Oct 22, 2024	38.92	39.24	38.66	39.11	39.11	-0.48%	174,654
Oct 21, 2024	39.40	39.40	38.75	39.30	39.30	-1.31%	109,517
Oct 18, 2024	39.37	40.07	39.33	39.82	39.82	2.71%	155,804
Oct 17, 2024	38.89	39.21	38.66	38.77	38.77	-1.32%	122,343
Oct 16, 2024	39.33	39.65	38.96	39.29	39.29	1.08%	149,604
Oct 15, 2024	38.26	39.46	37.62	38.87	38.87	1.62%	386,319
Oct 14, 2024	37.56	38.51	37.52	38.25	38.25	4.42%	209,267
Oct 11, 2024	35.60	36.81	35.60	36.63	36.63	5.84%	347,676
Oct 10, 2024	35.44	35.44	34.11	34.61	34.61	-2.15%	177,231
Oct 9, 2024	35.92	36.15	35.24	35.37	35.37	-1.89%	99,613
Oct 8, 2024	36.32	36.66	35.85	36.05	36.05	-1.93%	134,528
Oct 7, 2024	36.58	37.41	36.42	36.76	36.76	1.43%	187,571
Oct 4, 2024	35.71	36.24	35.26	36.24	36.24	2.34%	136,322
Oct 3, 2024	35.09	35.43	34.75	35.41	35.41	1.52%	172,601
Oct 2, 2024	35.29	36.14	34.80	34.88	34.88	-2.52%	119,142
Oct 1, 2024	36.74	36.77	35.41	35.78	35.78	-2.82%	313,788
Sep 30, 2024	37.13	37.16	36.54	36.82	36.82	-3.38%	155,230
Sep 27, 2024	38.15	38.61	37.95	38.11	38.11	1.45%	149,882