EZBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	43.46	43.73	41.68	42.42	42.42	-4.02%	579,053
Feb 3, 2026	45.34	45.34	42.14	44.19	44.19	-2.02%	62,927
Feb 2, 2026	45.17	45.86	44.88	45.10	45.10	-6.95%	121,606
Jan 30, 2026	47.89	48.88	47.33	48.47	48.47	-0.23%	71,397
Jan 29, 2026	50.72	50.72	48.11	48.58	48.58	-5.60%	44,576
Jan 28, 2026	52.12	52.12	51.45	51.46	51.46	-0.41%	10,376
Jan 27, 2026	50.99	51.69	50.48	51.67	51.67	2.07%	32,833
Jan 26, 2026	50.64	51.36	50.32	50.62	50.62	-2.16%	221,203
Jan 23, 2026	51.79	52.59	51.24	51.74	51.74	0.10%	31,091
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%	691,301
Jan 20, 2026	52.56	52.80	51.56	51.81	51.81	-6.24%	572,899
Jan 16, 2026	55.43	55.45	54.52	55.26	55.26	0.31%	655,891
Jan 15, 2026	56.02	56.04	55.02	55.09	55.09	-2.56%	54,914
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%	408,051
Jan 12, 2026	52.24	53.40	52.11	52.90	52.90	1.38%	43,285
Jan 9, 2026	52.36	53.17	51.93	52.18	52.18	-0.72%	147,489
Jan 8, 2026	52.08	52.85	51.61	52.56	52.56	-0.02%	16,716
Jan 7, 2026	52.86	53.22	52.42	52.57	52.57	-1.74%	190,114
Jan 6, 2026	54.60	54.60	52.80	53.50	53.50	-1.82%	39,312
Jan 5, 2026	53.72	54.78	53.47	54.49	54.49	4.97%	103,636
Jan 2, 2026	51.34	52.68	51.24	51.91	51.91	2.59%	252,566
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
Dec 15, 2025	51.75	51.97	49.25	49.62	49.62	-4.92%	313,837
Dec 12, 2025	53.35	53.63	51.80	52.19	52.19	-1.79%	123,963
Dec 11, 2025	52.19	53.14	51.70	53.14	53.14	-0.77%	196,402
Dec 10, 2025	53.23	54.66	53.06	53.55	53.55	-0.67%	120,441
Dec 9, 2025	52.25	54.78	52.13	53.91	53.91	2.57%	395,281
Dec 8, 2025	52.86	53.09	51.87	52.56	52.56	1.66%	90,633
Dec 5, 2025	52.37	52.89	51.02	51.70	51.70	-3.45%	243,038
Dec 4, 2025	53.73	53.96	52.64	53.55	53.55	-0.50%	128,026
Dec 3, 2025	53.55	54.21	53.14	53.82	53.82	2.09%	158,999
Dec 2, 2025	51.36	53.41	51.23	52.72	52.72	6.51%	334,075
Dec 1, 2025	49.89	50.14	48.52	49.50	49.50	-5.66%	269,670
Nov 28, 2025	53.82	53.84	52.25	52.47	52.47	0.87%	118,851
Nov 26, 2025	50.58	52.31	50.15	52.02	52.02	2.91%	332,266
Nov 25, 2025	50.47	50.95	49.82	50.55	50.55	-1.98%	271,617
Nov 24, 2025	49.74	51.63	49.34	51.57	51.57	5.37%	176,003
Nov 21, 2025	48.43	49.49	47.67	48.94	48.94	-2.04%	755,212