EZBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	52.69	53.43	51.21	51.76	51.76	-3.63%	358,458
Nov 18, 2025	53.04	54.28	52.67	53.71	53.71	1.05%	421,736
Nov 17, 2025	54.43	55.49	52.74	53.15	53.15	-2.55%	732,991
Nov 14, 2025	55.16	56.36	54.46	54.54	54.54	-3.84%	486,306
Nov 13, 2025	59.24	59.80	56.61	56.72	56.72	-3.44%	298,870
Nov 12, 2025	60.62	60.67	58.36	58.74	58.74	-1.26%	158,541
Nov 11, 2025	60.46	60.51	59.41	59.49	59.49	-3.06%	78,970
Nov 10, 2025	61.47	61.52	60.59	61.37	61.37	2.25%	170,768
Nov 7, 2025	58.00	60.10	57.60	60.02	60.02	2.77%	326,783
Nov 6, 2025	59.54	59.54	58.06	58.40	58.40	-2.81%	169,892
Nov 5, 2025	59.39	60.54	59.14	60.09	60.09	3.12%	293,480
Nov 4, 2025	60.06	60.62	57.59	58.27	58.27	-5.57%	517,752
Nov 3, 2025	62.25	62.56	60.97	61.71	61.71	-2.82%	144,368
Oct 31, 2025	63.64	64.24	62.88	63.50	63.50	3.07%	106,668
Oct 30, 2025	62.80	62.82	61.53	61.61	61.61	-3.78%	165,471
Oct 29, 2025	65.78	65.78	63.31	64.03	64.03	-2.72%	234,300
Oct 28, 2025	66.63	67.19	65.70	65.82	65.82	-1.13%	109,504
Oct 27, 2025	66.68	67.02	66.27	66.57	66.57	3.93%	147,778
Oct 24, 2025	64.46	64.46	63.55	64.05	64.05	0.36%	85,114
Oct 23, 2025	63.22	64.43	62.97	63.82	63.82	2.29%	98,689
Oct 22, 2025	62.65	63.15	62.21	62.39	62.39	-3.70%	230,088
Oct 21, 2025	62.98	66.04	62.67	64.79	64.79	0.93%	209,778
Oct 20, 2025	64.09	64.68	63.63	64.19	64.19	4.15%	303,388
Oct 17, 2025	61.10	62.23	60.55	61.63	61.63	-1.60%	619,722
Oct 16, 2025	64.31	64.51	62.24	62.63	62.63	-2.78%	530,905
Oct 15, 2025	64.56	64.99	63.75	64.42	64.42	-1.20%	395,428
Oct 14, 2025	64.18	65.77	63.64	65.20	65.20	-2.83%	608,682
Oct 13, 2025	66.24	67.15	65.92	67.10	67.10	-0.55%	549,058
Oct 10, 2025	70.70	70.98	67.14	67.47	67.47	-3.74%	505,748
Oct 9, 2025	71.54	71.54	69.33	70.09	70.09	-1.90%	253,410
Oct 8, 2025	70.90	71.89	70.49	71.45	71.45	1.51%	351,321
Oct 7, 2025	72.32	72.32	69.88	70.39	70.39	-3.16%	600,950
Oct 6, 2025	72.38	73.16	72.07	72.69	72.69	2.14%	298,778
Oct 3, 2025	69.93	71.85	69.53	71.17	71.17	1.57%	309,098
Oct 2, 2025	69.10	70.15	68.75	70.07	70.07	2.97%	205,803
Oct 1, 2025	67.58	68.49	67.44	68.05	68.05	2.78%	182,626
Sep 30, 2025	65.68	66.31	65.32	66.21	66.21	-0.03%	289,179
Sep 29, 2025	64.99	66.29	64.93	66.23	66.23	4.79%	439,462
Sep 26, 2025	63.26	63.85	62.96	63.20	63.20	-0.17%	136,386
Sep 25, 2025	64.65	64.65	62.83	63.31	63.31	-3.59%	218,168
Sep 24, 2025	65.45	65.99	65.34	65.67	65.67	1.61%	90,083
Sep 23, 2025	65.37	65.56	64.56	64.63	64.63	-0.45%	49,633
Sep 22, 2025	65.34	65.58	64.87	64.92	64.92	-2.57%	102,810
Sep 19, 2025	67.34	67.48	66.60	66.63	66.63	-2.10%	208,033
Sep 18, 2025	68.02	68.30	67.79	68.06	68.06	1.63%	135,014
Sep 17, 2025	67.33	67.38	66.39	66.97	66.97	-1.05%	148,044
Sep 16, 2025	66.86	67.74	66.47	67.68	67.68	1.35%	132,739
Sep 15, 2025	66.64	66.88	66.22	66.78	66.78	-1.34%	99,251
Sep 12, 2025	66.62	67.75	66.53	67.69	67.69	2.08%	95,913
Sep 11, 2025	65.92	66.41	65.84	66.31	66.31	0.76%	81,254