EZBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	45.25	45.60	44.81	45.30	45.30	-1.80%	65,549
Sep 4, 2026	45.84	46.14	45.44	46.13	46.13	-2.33%	106,274
Sep 3, 2026	45.14	47.27	45.14	47.23	47.23	5.71%	30,659
Sep 2, 2026	44.41	44.79	44.32	44.68	44.68	0.11%	36,808
Sep 1, 2026	44.95	45.26	44.16	44.63	44.63	-2.04%	161,369
Aug 31, 2026	45.04	45.73	44.91	45.56	45.56	1.72%	133,027
Aug 28, 2026	45.80	46.13	44.50	44.79	44.79	-2.99%	14,078
Aug 27, 2026	45.85	46.71	45.64	46.17	46.17	1.79%	52,972
Aug 26, 2026	45.11	45.43	44.90	45.36	45.36	-0.57%	91,908
Aug 25, 2026	45.41	45.97	45.10	45.62	45.62	0.24%	147,354
Aug 24, 2026	45.65	46.20	44.99	45.51	45.51	2.20%	201,604
Aug 21, 2026	44.89	45.00	44.09	44.53	44.53	6.02%	42,446
Aug 20, 2026	41.55	42.10	41.10	42.00	42.00	6.28%	78,815
Aug 19, 2026	37.52	40.00	37.44	39.52	39.52	5.89%	249,017
Aug 18, 2026	36.97	37.57	36.96	37.32	37.32	0.48%	161,491
Aug 17, 2026	36.62	37.31	36.62	37.14	37.14	2.24%	22,693
Aug 14, 2026	36.21	36.49	36.08	36.33	36.33	-0.70%	47,788
Aug 13, 2026	36.68	36.93	36.31	36.58	36.58	-0.08%	52,964
Aug 12, 2026	36.90	36.98	36.53	36.61	36.61	-0.19%	25,253
Aug 11, 2026	37.07	37.07	36.49	36.68	36.68	-0.70%	139,968
Aug 10, 2026	37.50	37.50	36.81	36.94	36.94	-1.57%	580,568
Aug 7, 2026	37.62	37.73	37.25	37.53	37.53	0.81%	39,969
Aug 6, 2026	37.10	37.51	37.05	37.23	37.23	-0.61%	33,758
Aug 5, 2026	37.04	37.51	36.89	37.46	37.46	0.94%	57,975
Aug 4, 2026	36.91	37.19	36.74	37.11	37.11	0.60%	94,731
Aug 3, 2026	36.20	37.00	36.20	36.89	36.89	1.54%	357,800
Jul 31, 2026	36.85	36.85	36.03	36.33	36.33	-2.86%	141,513
Jul 30, 2026	37.42	37.62	37.32	37.40	37.40	1.94%	61,643
Jul 29, 2026	37.03	37.32	36.69	36.69	36.69	-0.54%	42,782
Jul 28, 2026	36.51	37.00	36.25	36.89	36.89	-1.60%	27,756
Jul 27, 2026	37.47	37.94	37.23	37.49	37.49	1.08%	105,488
Jul 24, 2026	37.16	37.18	36.81	37.09	37.09	-0.91%	76,855
Jul 23, 2026	37.55	37.64	37.34	37.43	37.43	-1.71%	120,513
Jul 22, 2026	37.87	38.27	37.87	38.08	38.08	-0.81%	48,172
Jul 21, 2026	38.38	38.67	38.17	38.39	38.39	2.02%	61,686
Jul 20, 2026	37.27	37.98	37.07	37.63	37.63	1.51%	148,522
Jul 17, 2026	36.26	37.18	36.10	37.07	37.07	-0.16%	84,961
Jul 16, 2026	37.11	37.40	36.96	37.13	37.13	-1.01%	75,485
Jul 15, 2026	37.73	37.81	37.39	37.51	37.51	0.59%	63,044
Jul 14, 2026	36.91	37.48	36.71	37.29	37.29	3.76%	136,748
Jul 13, 2026	36.08	36.28	35.68	35.94	35.94	-2.68%	104,345
Jul 10, 2026	37.08	37.37	36.83	36.93	36.93	1.15%	71,000
Jul 9, 2026	36.19	36.65	36.15	36.51	36.51	1.59%	86,069
Jul 8, 2026	35.70	36.02	35.52	35.94	35.94	-2.55%	173,447
Jul 7, 2026	36.44	37.07	36.17	36.88	36.88	0.16%	219,267
Jul 6, 2026	35.46	36.91	35.43	36.82	36.82	3.66%	135,557
Jul 2, 2026	35.61	35.91	35.39	35.52	35.52	2.51%	79,248
Jul 1, 2026	33.92	34.87	33.89	34.65	34.65	2.18%	168,656
Jun 30, 2026	33.76	34.16	33.57	33.91	33.91	-2.78%	125,497
Jun 29, 2026	34.60	35.02	34.05	34.88	34.88	1.22%	162,527