EZBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	46.27	47.67	46.08	47.52	47.52	0.64%	53,102
Oct 14, 2026	47.71	47.93	47.04	47.22	47.22	-1.73%	83,354
Oct 13, 2026	48.18	48.37	47.91	48.05	48.05	0.48%	68,363
Oct 12, 2026	47.61	47.94	47.49	47.82	47.82	0.64%	57,216
Oct 9, 2026	47.86	48.06	47.51	47.52	47.52	0.73%	70,504
Oct 8, 2026	47.51	47.77	46.47	47.17	47.17	-2.08%	54,913
Oct 7, 2026	48.09	48.23	47.82	48.17	48.17	-2.63%	20,889
Oct 6, 2026	49.72	50.08	49.35	49.47	49.47	-0.16%	44,119
Oct 5, 2026	49.70	50.08	49.16	49.55	49.55	1.75%	53,560
Oct 2, 2026	50.02	50.37	48.46	48.70	48.70	-0.45%	77,946
Oct 1, 2026	48.17	49.24	48.17	48.92	48.92	1.30%	145,576
Sep 30, 2026	49.19	49.41	48.17	48.29	48.29	-0.02%	92,455
Sep 29, 2026	48.75	48.75	47.90	48.30	48.30	0.25%	102,613
Sep 28, 2026	48.31	48.56	47.85	48.18	48.18	-0.74%	6,108
Sep 25, 2026	48.56	48.59	48.06	48.54	48.54	-0.49%	38,057
Sep 24, 2026	48.42	49.06	48.33	48.78	48.78	-0.08%	68,262
Sep 23, 2026	49.40	49.63	48.29	48.82	48.82	-2.01%	110,871
Sep 22, 2026	49.54	50.07	49.39	49.82	49.82	-0.28%	157,769
Sep 21, 2026	49.07	50.19	48.99	49.96	49.96	6.48%	180,883
Sep 18, 2026	45.11	47.01	45.11	46.92	46.92	6.18%	154,100
Sep 17, 2026	43.96	44.45	43.87	44.19	44.19	0.68%	24,699
Sep 16, 2026	43.70	44.17	43.40	43.89	43.89	-0.23%	92,596
Sep 15, 2026	44.44	44.65	43.32	43.99	43.99	-3.64%	278,726
Sep 14, 2026	44.94	45.84	44.94	45.65	45.65	2.22%	246,513
Sep 11, 2026	44.78	46.11	44.41	44.66	44.66	0.29%	137,419
Sep 10, 2026	44.44	44.75	44.36	44.53	44.53	-1.42%	34,219
Sep 9, 2026	46.00	46.00	45.12	45.17	45.17	-0.29%	124,744
Sep 8, 2026	45.25	45.62	44.81	45.30	45.30	-1.80%	190,826
Sep 4, 2026	45.82	46.14	45.42	46.13	46.13	-2.33%	275,494
Sep 3, 2026	45.31	47.28	45.31	47.23	47.23	5.71%	233,081
Sep 2, 2026	44.35	44.79	44.25	44.68	44.68	0.11%	109,427
Sep 1, 2026	44.95	45.26	44.16	44.63	44.63	-2.04%	161,371
Aug 31, 2026	45.04	45.73	44.91	45.56	45.56	1.72%	133,027
Aug 28, 2026	45.79	46.14	44.47	44.79	44.79	-2.99%	144,866
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%	91,916
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%	201,608
Aug 21, 2026	44.57	44.99	44.05	44.53	44.53	6.02%	257,031
Aug 20, 2026	41.54	42.14	41.10	42.00	42.00	6.28%	266,415
Aug 19, 2026	37.52	40.00	37.44	39.52	39.52	5.89%	249,073
Aug 18, 2026	36.97	37.57	36.96	37.32	37.32	0.48%	161,492
Aug 17, 2026	36.62	37.31	36.62	37.14	37.14	2.24%	140,937
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