EZBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	33.96	34.91	33.96	34.46	34.46	0.73%	169,806
Jun 25, 2026	35.29	35.29	33.50	34.21	34.21	-1.04%	230,464
Jun 24, 2026	35.67	35.83	34.12	34.57	34.57	-4.00%	331,073
Jun 23, 2026	35.80	36.26	35.77	36.01	36.01	-3.22%	108,896
Jun 22, 2026	37.54	37.87	37.12	37.21	37.21	2.28%	109,883
Jun 18, 2026	37.14	37.15	35.99	36.38	36.38	-1.97%	648,663
Jun 17, 2026	37.47	38.31	37.02	37.11	37.11	-2.16%	163,358
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	37.14	36.43	36.75	36.75	0.03%	123,828
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%	207,780
Jun 9, 2026	35.99	36.11	35.09	35.88	35.88	-2.05%	184,380