EZBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	37.34	38.21	37.24	37.57	37.57	2.47%	384,275
Sep 25, 2024	36.87	37.11	36.60	36.66	36.66	-1.79%	39,377
Sep 24, 2024	36.84	37.36	36.43	37.33	37.33	1.63%	71,206
Sep 23, 2024	36.68	37.02	36.58	36.73	36.73	0.82%	87,695
Sep 20, 2024	36.53	36.81	36.23	36.43	36.43	-0.71%	157,068
Sep 19, 2024	36.69	37.07	36.36	36.69	36.69	5.28%	258,172
Sep 18, 2024	34.78	35.57	34.31	34.85	34.85	0.14%	250,927
Sep 17, 2024	34.40	35.58	34.18	34.80	34.80	3.48%	579,118
Sep 16, 2024	33.97	33.97	33.35	33.63	33.63	-3.00%	133,180
Sep 13, 2024	33.52	34.85	33.48	34.67	34.67	2.30%	389,429
Sep 12, 2024	33.50	33.97	33.31	33.89	33.89	1.35%	85,577
Sep 11, 2024	32.98	33.63	32.21	33.44	33.44	-0.59%	266,005
Sep 10, 2024	33.02	33.66	32.80	33.64	33.64	1.45%	74,379
Sep 9, 2024	32.13	33.17	31.82	33.16	33.16	6.93%	287,145
Sep 6, 2024	32.94	32.94	30.89	31.01	31.01	-4.50%	194,585
Sep 5, 2024	32.88	33.17	32.36	32.47	32.47	-3.59%	131,555
Sep 4, 2024	32.76	33.94	32.58	33.68	33.68	0.09%	150,785
Sep 3, 2024	34.30	34.30	33.37	33.65	33.65	-1.06%	128,331
Aug 30, 2024	34.57	34.71	33.48	34.01	34.01	-1.05%	208,749
Aug 29, 2024	34.97	35.46	34.17	34.37	34.37	0.61%	123,083
Aug 28, 2024	34.74	34.82	33.58	34.16	34.16	-5.14%	159,659
Aug 27, 2024	36.20	36.24	35.65	36.01	36.01	-2.01%	88,156
Aug 26, 2024	37.05	37.07	36.61	36.75	36.75	-0.51%	132,979
Aug 23, 2024	35.46	37.06	35.29	36.94	36.94	5.57%	487,196
Aug 22, 2024	35.30	35.35	34.90	34.99	34.99	-2.07%	79,019
Aug 21, 2024	34.52	35.75	34.15	35.73	35.73	3.57%	124,694
Aug 20, 2024	35.13	35.38	34.02	34.50	34.50	0.76%	210,422
Aug 19, 2024	34.11	34.32	33.75	34.24	34.24	-1.15%	74,259
Aug 16, 2024	34.00	34.72	33.55	34.64	34.64	4.59%	157,035
Aug 15, 2024	34.34	34.70	32.97	33.12	33.12	-3.04%	292,211
Aug 14, 2024	35.30	35.34	34.04	34.16	34.16	-3.28%	223,099
Aug 13, 2024	34.17	35.73	34.17	35.32	35.32	3.18%	143,916
Aug 12, 2024	34.55	35.11	33.64	34.23	34.23	-2.89%	153,817
Aug 9, 2024	35.04	35.47	34.59	35.25	35.25	2.20%	154,511
Aug 8, 2024	33.55	34.74	32.91	34.49	34.49	8.53%	279,830
Aug 7, 2024	33.20	33.37	31.72	31.78	31.78	-3.67%	157,470
Aug 6, 2024	32.01	33.11	31.61	32.99	32.99	6.45%	226,117
Aug 5, 2024	28.89	32.25	28.72	30.99	30.99	-14.56%	875,642
Aug 2, 2024	37.63	37.98	36.15	36.27	36.27	-1.28%	175,645
Aug 1, 2024	37.49	37.61	36.08	36.74	36.74	-2.88%	568,330
Jul 31, 2024	38.55	38.74	37.67	37.83	37.83	-1.05%	176,492
Jul 30, 2024	38.67	38.77	38.01	38.23	38.23	-2.10%	102,005
Jul 29, 2024	40.44	40.45	38.58	39.05	39.05	-1.11%	347,854
Jul 26, 2024	39.13	39.55	38.82	39.49	39.49	5.22%	139,821
Jul 25, 2024	37.27	37.79	36.78	37.53	37.53	-1.52%	198,386
Jul 24, 2024	38.68	38.91	38.04	38.11	38.11	0.32%	89,838
Jul 23, 2024	38.62	39.08	37.97	37.99	37.99	-4.14%	381,661
Jul 22, 2024	39.27	39.63	38.66	39.63	39.63	1.46%	121,797
Jul 19, 2024	37.23	39.18	37.18	39.06	39.06	5.88%	459,214
Jul 18, 2024	37.67	37.69	36.70	36.89	36.89	-1.50%	142,017
Jul 17, 2024	37.53	37.95	37.07	37.45	37.45	-1.08%	201,389
Jul 16, 2024	37.05	37.87	36.63	37.86	37.86	2.77%	406,137
Jul 15, 2024	36.48	37.11	36.27	36.84	36.84	10.07%	418,801
Jul 12, 2024	33.42	33.99	33.38	33.47	33.47	0.48%	204,967
Jul 11, 2024	34.14	34.21	33.24	33.31	33.31	-0.03%	209,686
Jul 10, 2024	33.66	33.66	33.27	33.32	33.32	-0.95%	1,072,707
Jul 9, 2024	33.21	33.81	33.06	33.64	33.64	2.78%	587,420
Jul 8, 2024	33.16	33.25	31.93	32.73	32.73	-0.18%	379,012
Jul 5, 2024	32.24	33.07	32.13	32.79	32.79	-6.47%	470,005
Jul 3, 2024	34.98	35.15	34.77	35.06	35.06	-2.31%	190,889
Jul 2, 2024	36.48	36.60	35.80	35.89	35.89	-2.18%	153,261
Jul 1, 2024	36.48	37.04	36.26	36.69	36.69	5.37%	519,251
Jun 28, 2024	35.65	35.80	34.77	34.82	34.82	-2.25%	255,492