EZBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 27, 2025	49.95	50.01	47.80	48.29	48.29	-1.09%	803,045
Feb 26, 2025	49.72	51.17	47.63	48.82	48.82	-4.35%	405,468
Feb 25, 2025	51.67	51.67	49.73	51.04	51.04	-6.31%	2,312,271
Feb 24, 2025	55.26	55.53	54.37	54.48	54.48	-0.78%	121,552
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