EZBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	40.80	40.80	40.20	40.59	40.59	-0.10%	59,008
Mar 19, 2026	40.10	40.79	39.86	40.63	40.63	-1.12%	108,663
Mar 18, 2026	41.93	41.94	41.06	41.09	41.09	-4.73%	99,879
Mar 17, 2026	42.65	43.34	42.50	43.13	43.13	0.79%	131,894
Mar 16, 2026	42.73	43.09	42.27	42.79	42.79	3.88%	13,631
Mar 13, 2026	42.28	42.79	40.99	41.19	41.19	1.10%	312,442
Mar 12, 2026	40.53	40.80	40.13	40.74	40.74	-0.32%	74,961
Mar 11, 2026	40.22	41.22	40.22	40.87	40.87	0.84%	14,983
Mar 10, 2026	41.01	41.49	40.12	40.53	40.53	1.50%	235,898
Mar 9, 2026	39.75	40.19	39.52	39.93	39.93	1.45%	165,530
Mar 6, 2026	40.61	40.61	39.18	39.36	39.36	-4.49%	11,533
Mar 5, 2026	41.98	42.06	40.85	41.21	41.21	-2.55%	35,207
Mar 4, 2026	41.48	42.82	41.37	42.29	42.29	7.20%	38,562
Mar 3, 2026	38.83	39.87	38.35	39.45	39.45	-1.35%	19,393
Mar 2, 2026	37.90	40.51	37.90	39.99	39.99	5.40%	73,011
Feb 27, 2026	38.21	38.34	37.66	37.94	37.94	-2.67%	44,917
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