EZBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	43.58	43.86	43.24	43.75	43.75	-0.41%	125,638
Nov 5, 2026	45.90	45.90	43.59	43.93	43.93	-5.02%	618,644
Nov 4, 2026	45.15	46.85	45.15	46.25	46.25	2.98%	397,668
Nov 3, 2026	44.46	44.98	44.46	44.91	44.91	1.54%	175,203
Nov 2, 2026	44.81	45.02	44.21	44.23	44.23	-0.07%	74,401
Oct 30, 2026	44.56	44.97	43.98	44.26	44.26	-5.06%	254,736
Oct 29, 2026	46.17	47.25	46.09	46.62	46.62	-0.93%	98,200
Oct 28, 2026	46.51	47.09	46.38	47.06	47.06	0.97%	83,988
Oct 27, 2026	46.18	46.63	46.08	46.61	46.61	1.02%	185,080
Oct 26, 2026	46.10	46.58	45.79	46.14	46.14	-1.56%	144,545
Oct 23, 2026	47.13	47.32	46.81	46.87	46.87	-0.23%	48,226
Oct 22, 2026	47.24	47.35	46.69	46.98	46.98	-3.73%	121,976
Oct 21, 2026	48.35	49.03	48.21	48.80	48.80	2.46%	435,163
Oct 20, 2026	46.98	48.13	46.98	47.63	47.63	0.78%	102,126
Oct 19, 2026	47.57	47.63	47.17	47.26	47.26	0.42%	28,280
Oct 16, 2026	47.39	47.59	46.64	47.06	47.06	-0.97%	145,360
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%	83,358
Oct 13, 2026	48.18	48.37	47.91	48.05	48.05	0.48%	68,366
Oct 12, 2026	47.61	47.94	47.49	47.82	47.82	0.64%	57,220
Oct 9, 2026	47.86	48.06	47.51	47.52	47.52	0.73%	70,506
Oct 8, 2026	47.51	47.77	46.47	47.17	47.17	-2.08%	55,245
Oct 7, 2026	48.09	48.30	47.84	48.17	48.17	-2.63%	69,233
Oct 6, 2026	49.72	50.08	49.38	49.47	49.47	-0.16%	97,231
Oct 5, 2026	49.70	50.08	49.16	49.55	49.55	1.75%	53,563
Oct 2, 2026	50.02	50.37	48.46	48.70	48.70	-0.45%	77,949
Oct 1, 2026	48.17	49.24	48.17	48.92	48.92	1.30%	145,596
Sep 30, 2026	49.19	49.41	48.17	48.29	48.29	-0.02%	92,486
Sep 29, 2026	48.75	48.75	47.90	48.30	48.30	0.25%	102,616
Sep 28, 2026	48.31	48.65	47.86	48.18	48.18	-0.74%	39,297
Sep 25, 2026	48.56	48.59	48.06	48.54	48.54	-0.49%	38,062
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