EZBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	44.64	44.65	44.23	44.03	-	-1.89%	78,602
May 21, 2026	44.61	45.05	44.28	44.88	44.88	0.07%	187,612
May 20, 2026	44.62	44.97	44.40	44.85	44.85	1.15%	190,200
May 19, 2026	44.19	44.50	43.99	44.34	44.34	-0.11%	114,956
May 18, 2026	44.65	44.65	43.90	44.39	44.39	-2.87%	314,890
May 15, 2026	46.23	46.23	45.42	45.70	45.70	-2.87%	218,725
May 14, 2026	46.17	47.46	46.04	47.05	47.05	2.33%	311,208
May 13, 2026	46.23	46.27	45.51	45.98	45.98	-1.52%	266,280
May 12, 2026	46.61	46.72	46.13	46.69	46.69	-1.46%	132,841
May 11, 2026	46.85	47.47	46.49	47.38	47.38	2.29%	184,298
May 8, 2026	46.01	46.46	45.94	46.32	46.32	-0.04%	110,570
May 7, 2026	46.81	46.81	45.95	46.34	46.34	-1.59%	273,941
May 6, 2026	47.39	47.42	46.89	47.09	47.09	-0.23%	193,389
May 5, 2026	47.11	47.23	46.80	47.20	47.20	1.94%	183,064
May 4, 2026	45.63	46.66	45.40	46.30	46.30	2.18%	279,060
May 1, 2026	45.27	45.64	45.20	45.31	45.31	2.63%	95,909
Apr 30, 2026	44.00	44.32	43.98	44.15	44.15	1.22%	60,642
Apr 29, 2026	44.47	44.47	43.30	43.62	43.62	-1.13%	183,384
Apr 28, 2026	44.03	44.16	43.72	44.12	44.12	-0.72%	148,161
Apr 27, 2026	44.94	45.21	44.20	44.44	44.44	-0.98%	167,951
Apr 24, 2026	45.20	45.27	44.77	44.88	44.88	-0.13%	96,482
Apr 23, 2026	44.89	45.48	44.50	44.94	44.94	-1.45%	73,435
Apr 22, 2026	45.40	45.93	45.27	45.60	45.60	5.12%	109,566
Apr 21, 2026	43.91	44.33	43.25	43.38	43.38	-1.72%	42,487
Apr 20, 2026	43.48	44.19	43.27	44.14	44.14	-1.52%	58,736
Apr 17, 2026	44.32	45.32	44.08	44.82	44.82	2.83%	326,853
Apr 16, 2026	43.34	43.60	42.31	43.59	43.59	0.44%	128,128
Apr 15, 2026	43.05	43.53	42.56	43.40	43.40	1.02%	53,927
Apr 14, 2026	43.12	44.02	42.77	42.96	42.96	1.25%	131,866
Apr 13, 2026	41.18	42.49	40.98	42.43	42.43	0.05%	86,235
Apr 10, 2026	41.80	42.42	41.59	42.41	42.41	1.68%	170,710
Apr 9, 2026	41.13	41.95	40.82	41.71	41.71	1.09%	71,074
Apr 8, 2026	41.89	41.89	40.91	41.26	41.26	3.43%	87,236
Apr 7, 2026	39.60	39.92	39.14	39.89	39.89	-1.07%	75,690
Apr 6, 2026	40.15	40.63	40.00	40.32	40.32	4.05%	323,415
Apr 2, 2026	38.22	38.97	38.00	38.75	38.75	-1.70%	158,830
Apr 1, 2026	39.65	39.99	39.28	39.42	39.42	0.59%	106,585
Mar 31, 2026	38.61	39.63	38.45	39.19	39.19	1.90%	412,767
Mar 30, 2026	39.20	39.30	38.30	38.46	38.46	0.81%	243,017
Mar 27, 2026	38.56	38.56	37.88	38.15	38.15	-3.69%	140,394
Mar 26, 2026	40.00	40.36	39.38	39.61	39.61	-3.34%	101,889
Mar 25, 2026	41.50	41.50	40.88	40.98	40.98	2.27%	36,860
Mar 24, 2026	40.85	40.85	39.83	40.07	40.07	-1.89%	163,998
Mar 23, 2026	40.93	41.45	40.57	40.84	40.84	0.62%	71,780
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%	108,965
Mar 18, 2026	41.93	41.94	41.06	41.09	41.09	-4.73%	99,884
Mar 17, 2026	42.65	43.34	42.50	43.13	43.13	0.79%	131,894
Mar 16, 2026	42.73	43.07	42.27	42.79	42.79	3.88%	127,310
Mar 13, 2026	42.28	42.79	40.99	41.19	41.19	1.10%	312,442