EZBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	37.14	37.15	35.99	36.38	36.38	-1.97%	648,632
Jun 17, 2026	37.47	38.31	37.02	37.11	37.11	-2.16%	163,356
Jun 16, 2026	38.13	38.25	37.78	37.93	37.93	-1.45%	66,403
Jun 15, 2026	38.59	38.86	38.34	38.49	38.49	4.73%	134,470
Jun 12, 2026	36.60	37.18	36.43	36.75	36.75	0.03%	16,644
Jun 11, 2026	36.24	36.86	35.98	36.74	36.74	2.71%	195,594
Jun 10, 2026	35.52	36.29	35.52	35.77	35.77	-0.31%	207,773
Jun 9, 2026	35.99	36.11	35.09	35.88	35.88	-2.05%	184,363
Jun 8, 2026	36.73	37.11	36.58	36.63	36.63	5.14%	230,395
Jun 5, 2026	36.44	36.44	34.18	34.84	34.84	-5.09%	39,134
Jun 4, 2026	36.53	37.24	36.33	36.71	36.71	-2.81%	45,563
Jun 3, 2026	38.57	38.76	37.68	37.77	37.77	-2.73%	214,630
Jun 2, 2026	39.83	39.85	38.35	38.83	38.83	-5.96%	32,106
Jun 1, 2026	41.42	41.54	40.78	41.29	41.29	-2.66%	363,332
May 29, 2026	42.20	42.92	41.90	42.42	42.42	0.07%	207,055
May 28, 2026	42.23	42.56	41.93	42.39	42.39	-2.15%	29,206
May 27, 2026	43.36	43.56	43.10	43.32	43.32	-1.23%	60,291
May 26, 2026	44.36	45.11	43.73	43.86	43.86	0.14%	312,080
May 22, 2026	44.64	44.65	43.71	43.80	43.80	-2.41%	109,915
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