EZBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	38.26	38.35	37.91	37.88	-	-2.82%	70,547
Feb 26, 2026	39.41	39.47	38.54	38.98	38.98	-2.60%	324,319
Feb 25, 2026	38.48	40.20	38.29	40.02	40.02	7.32%	154,244
Feb 24, 2026	36.41	37.39	36.31	37.29	37.29	0.08%	76,157
Feb 23, 2026	38.23	38.24	36.94	37.26	37.26	-4.85%	16,099
Feb 20, 2026	38.80	39.35	38.71	39.16	39.16	0.90%	42,677
Feb 19, 2026	38.15	38.84	37.93	38.81	38.81	1.38%	63,634
Feb 18, 2026	38.78	39.49	38.08	38.28	38.28	-2.30%	20,461
Feb 17, 2026	39.35	39.43	38.50	39.18	39.18	-1.51%	345,786
Feb 13, 2026	38.93	40.16	38.66	39.78	39.78	5.32%	401,679
Feb 12, 2026	39.27	39.44	37.66	37.77	37.77	-3.30%	266,265
Feb 11, 2026	39.35	39.42	38.00	39.06	39.06	-1.79%	300,166
Feb 10, 2026	40.02	40.46	39.26	39.77	39.77	-2.83%	158,679
Feb 9, 2026	39.91	41.14	39.63	40.93	40.93	1.09%	298,726
Feb 6, 2026	38.78	41.37	38.78	40.49	40.49	10.03%	644,723
Feb 5, 2026	40.46	40.89	36.00	36.80	36.80	-13.24%	936,217
Feb 4, 2026	43.46	43.73	41.68	42.42	42.42	-4.02%	579,213
Feb 3, 2026	45.34	45.34	42.14	44.19	44.19	-2.02%	520,665
Feb 2, 2026	45.11	45.88	44.88	45.10	45.10	-6.95%	1,077,421
Jan 30, 2026	47.89	48.89	47.32	48.47	48.47	-0.23%	295,240
Jan 29, 2026	50.72	50.74	48.09	48.58	48.58	-5.60%	284,196
Jan 28, 2026	51.96	52.28	51.41	51.46	51.46	-0.41%	65,951
Jan 27, 2026	50.99	51.70	50.42	51.67	51.67	2.07%	193,874
Jan 26, 2026	50.64	51.36	50.32	50.62	50.62	-2.16%	221,205
Jan 23, 2026	51.79	52.67	51.17	51.74	51.74	0.10%	144,591
Jan 22, 2026	51.73	51.98	51.15	51.69	51.69	-0.88%	342,346
Jan 21, 2026	51.72	52.30	50.40	52.15	52.15	0.66%	691,401
Jan 20, 2026	52.56	52.80	51.56	51.81	51.81	-6.24%	573,099
Jan 16, 2026	55.43	55.45	54.52	55.26	55.26	0.31%	655,892
Jan 15, 2026	56.02	56.11	55.02	55.09	55.09	-2.56%	326,692
Jan 14, 2026	55.32	56.59	55.29	56.54	56.54	3.41%	192,422
Jan 13, 2026	53.42	54.69	53.34	54.67	54.67	3.35%	408,077
Jan 12, 2026	52.15	53.41	52.10	52.90	52.90	1.38%	334,058
Jan 9, 2026	52.36	53.17	51.93	52.18	52.18	-0.72%	147,489
Jan 8, 2026	51.75	52.84	51.59	52.56	52.56	-0.02%	126,527
Jan 7, 2026	52.86	53.22	52.42	52.57	52.57	-1.74%	190,114
Jan 6, 2026	54.60	54.60	52.77	53.50	53.50	-1.82%	335,689
Jan 5, 2026	53.64	54.82	53.45	54.49	54.49	4.97%	684,295
Jan 2, 2026	51.44	52.68	51.17	51.91	51.91	2.59%	1,208,210
Dec 31, 2025	51.45	51.45	50.39	50.60	50.60	-0.39%	639,377
Dec 30, 2025	50.92	51.72	50.78	50.80	50.80	0.89%	446,007
Dec 29, 2025	50.60	50.91	50.30	50.35	50.35	-0.49%	121,780
Dec 26, 2025	51.44	51.51	50.13	50.60	50.60	0.26%	146,924
Dec 24, 2025	50.40	50.71	49.94	50.47	50.47	-0.43%	106,523
Dec 23, 2025	50.71	51.06	50.08	50.69	50.69	-0.76%	273,165
Dec 22, 2025	52.05	52.28	50.85	51.08	51.08	0.29%	194,822
Dec 19, 2025	50.89	51.71	50.23	50.93	50.93	4.02%	232,051
Dec 18, 2025	51.18	51.65	48.85	48.96	48.96	-1.45%	325,044
Dec 17, 2025	50.73	52.27	49.36	49.68	49.68	-1.99%	313,788
Dec 16, 2025	50.26	50.97	50.26	50.69	50.69	2.16%	156,691