EZBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	55.18	56.66	55.00	55.85	55.85	-	152,589
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%	200,900
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%	212,800
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%	120,500
Dec 9, 2024	57.48	58.29	55.70	55.79	55.79	-5.28%	337,100
Dec 6, 2024	57.66	59.26	57.25	58.90	58.90	2.49%	294,100
Dec 5, 2024	59.69	60.20	56.79	57.47	57.47	0.03%	279,300
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%	109,600
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%	313,900
Nov 22, 2024	56.73	57.86	56.35	57.60	57.60	1.05%	409,800
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%	229,800
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%	280,800
Nov 5, 2024	40.17	40.86	39.86	40.24	40.24	3.21%	323,300
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%	234,000
Oct 28, 2024	39.99	40.55	39.70	40.39	40.39	4.39%	172,900
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%	306,800
Oct 22, 2024	38.92	39.24	38.66	39.11	39.11	-0.48%	174,700
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%	209,300
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%	187,600
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%	313,800
Sep 30, 2024	37.13	37.16	36.54	36.82	36.82	-3.38%	155,100
Sep 27, 2024	38.15	38.61	37.95	38.11	38.11	1.44%	149,900
Sep 26, 2024	37.34	38.21	37.24	37.57	37.57	2.48%	384,200
Sep 25, 2024	36.87	37.11	36.60	36.66	36.66	-1.79%	39,346
Sep 24, 2024	36.84	37.36	36.43	37.33	37.33	1.63%	71,200
Sep 23, 2024	36.68	37.02	36.58	36.73	36.73	0.82%	87,700
Sep 20, 2024	36.53	36.81	36.23	36.43	36.43	-0.71%	157,100
Sep 19, 2024	36.69	37.07	36.36	36.69	36.69	5.28%	258,200
Sep 18, 2024	34.78	35.57	34.31	34.85	34.85	0.14%	250,900
Sep 17, 2024	34.40	35.58	34.18	34.80	34.80	3.48%	579,018
Sep 16, 2024	33.97	33.97	33.35	33.63	33.63	-3.00%	133,100
Sep 13, 2024	33.52	34.85	33.48	34.67	34.67	2.30%	389,424
Sep 12, 2024	33.50	33.97	33.31	33.89	33.89	1.35%	85,600
Sep 11, 2024	32.98	33.63	32.21	33.44	33.44	-0.59%	266,004
Sep 10, 2024	33.02	33.66	32.80	33.64	33.64	1.45%	74,400
Sep 9, 2024	32.13	33.17	31.82	33.16	33.16	6.93%	287,100
Sep 6, 2024	32.94	32.94	30.89	31.01	31.01	-4.50%	194,600
Sep 5, 2024	32.88	33.17	32.36	32.47	32.47	-3.59%	131,600
Sep 4, 2024	32.76	33.94	32.58	33.68	33.68	0.09%	150,800
Sep 3, 2024	34.30	34.30	33.37	33.65	33.65	-1.06%	128,314
Aug 30, 2024	34.57	34.71	33.48	34.01	34.01	-1.05%	208,738
Aug 29, 2024	34.97	35.46	34.17	34.37	34.37	0.61%	123,100
Aug 28, 2024	34.74	34.82	33.58	34.16	34.16	-5.14%	159,700
Aug 27, 2024	36.20	36.24	35.65	36.01	36.01	-2.01%	88,200
Aug 26, 2024	37.05	37.07	36.61	36.75	36.75	-0.51%	133,000
Aug 23, 2024	35.46	37.06	35.29	36.94	36.94	5.57%	487,100
Aug 22, 2024	35.30	35.35	34.90	34.99	34.99	-2.07%	79,000
Aug 21, 2024	34.52	35.75	34.15	35.73	35.73	3.57%	124,700
Aug 20, 2024	35.13	35.38	34.02	34.50	34.50	0.76%	210,421
Aug 19, 2024	34.11	34.32	33.75	34.24	34.24	-1.15%	74,300
Aug 16, 2024	34.00	34.72	33.55	34.64	34.64	4.59%	157,025
Aug 15, 2024	34.34	34.70	32.97	33.12	33.12	-3.04%	292,200
Aug 14, 2024	35.30	35.34	34.04	34.16	34.16	-3.28%	223,100
Aug 13, 2024	34.17	35.73	34.17	35.32	35.32	3.18%	143,900
Aug 12, 2024	34.55	35.11	33.64	34.23	34.23	-2.89%	153,736
Aug 9, 2024	35.04	35.47	34.59	35.25	35.25	2.20%	154,500
Aug 8, 2024	33.55	34.74	32.91	34.49	34.49	8.53%	279,800
Aug 7, 2024	33.20	33.37	31.72	31.78	31.78	-3.67%	157,500
Aug 6, 2024	32.01	33.11	31.61	32.99	32.99	6.45%	226,100
Aug 5, 2024	28.89	32.25	28.72	30.99	30.99	-14.56%	875,600
Aug 2, 2024	37.63	37.98	36.15	36.27	36.27	-1.28%	175,600
Aug 1, 2024	37.49	37.61	36.08	36.74	36.74	-2.88%	568,300