Ease2pay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.39	0.40	0.39	0.39	0.39	-	4,734
Mar 5, 2026	0.39	0.40	0.38	0.39	0.39	-1.28%	17,697
Mar 4, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	27,122
Mar 3, 2026	0.40	0.41	0.40	0.40	0.40	-0.25%	31,413
Mar 2, 2026	0.41	0.42	0.40	0.40	0.40	-0.25%	9,076
Feb 27, 2026	0.40	0.42	0.40	0.40	0.40	2.03%	13,591
Feb 26, 2026	0.40	0.40	0.39	0.39	0.39	-2.96%	3,440
Feb 25, 2026	0.39	0.41	0.39	0.41	0.41	-0.73%	8,079
Feb 24, 2026	0.41	0.41	0.40	0.41	0.41	3.02%	3,059
Feb 23, 2026	0.39	0.41	0.39	0.40	0.40	-0.75%	4,170
Feb 20, 2026	0.41	0.41	0.40	0.40	0.40	-2.20%	5,168
Feb 19, 2026	0.41	0.41	0.41	0.41	0.41	2.25%	306
Feb 18, 2026	0.38	0.41	0.38	0.40	0.40	-2.44%	11,942
Feb 17, 2026	0.40	0.41	0.40	0.41	0.41	3.02%	24,068
Feb 16, 2026	0.39	0.41	0.39	0.40	0.40	-0.50%	18,623
Feb 13, 2026	0.40	0.40	0.40	0.40	0.40	-3.38%	1,669
Feb 12, 2026	0.39	0.43	0.38	0.41	0.41	6.15%	78,827
Feb 11, 2026	0.42	0.42	0.39	0.39	0.39	-4.65%	38,275
Feb 10, 2026	0.41	0.41	0.41	0.41	0.41	1.24%	77,006
Feb 9, 2026	0.40	0.41	0.40	0.40	0.40	0.50%	2,116
Feb 6, 2026	0.42	0.42	0.38	0.40	0.40	-2.19%	87,410
Feb 5, 2026	0.42	0.42	0.41	0.41	0.41	2.49%	2,769
Feb 4, 2026	0.41	0.42	0.40	0.40	0.40	-2.43%	19,006
Feb 3, 2026	0.41	0.42	0.41	0.41	0.41	-2.61%	6,813
Feb 2, 2026	0.42	0.42	0.42	0.42	0.42	-1.40%	37,565
Jan 30, 2026	0.43	0.43	0.42	0.43	0.43	-0.47%	133,375
Jan 29, 2026	0.43	0.44	0.42	0.43	0.43	0.47%	90,409
Jan 28, 2026	0.43	0.43	0.43	0.43	0.43	0.23%	3,542
Jan 27, 2026	0.43	0.43	0.43	0.43	0.43	0.23%	17,365
Jan 26, 2026	0.43	0.44	0.42	0.43	0.43	0.24%	5,835
Jan 23, 2026	0.42	0.44	0.42	0.43	0.43	0.95%	45,104
Jan 22, 2026	0.43	0.44	0.42	0.42	0.42	-	39,628
Jan 21, 2026	0.43	0.43	0.42	0.42	0.42	1.20%	2,868
Jan 20, 2026	0.42	0.42	0.41	0.42	0.42	-0.95%	15,813
Jan 19, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	19,805
Jan 16, 2026	0.44	0.44	0.43	0.43	0.43	-2.05%	28,827
Jan 15, 2026	0.44	0.45	0.43	0.44	0.44	-0.90%	93,824
Jan 14, 2026	0.43	0.45	0.43	0.44	0.44	0.68%	2,128
Jan 13, 2026	0.44	0.44	0.44	0.44	0.44	-	3,442
Jan 12, 2026	0.45	0.45	0.44	0.44	0.44	-1.35%	33,243
Jan 9, 2026	0.44	0.45	0.43	0.45	0.45	1.36%	23,680
Jan 8, 2026	0.44	0.44	0.42	0.44	0.44	-0.68%	11,355
Jan 7, 2026	0.45	0.45	0.44	0.44	0.44	-0.45%	15,582
Jan 6, 2026	0.45	0.45	0.45	0.45	0.45	-0.89%	4,643
Jan 5, 2026	0.46	0.46	0.44	0.45	0.45	-1.54%	8,209
Jan 2, 2026	0.44	0.46	0.44	0.46	0.46	0.22%	11,554
Dec 31, 2025	0.45	0.46	0.45	0.46	0.46	3.41%	6,508
Dec 30, 2025	0.45	0.45	0.44	0.44	0.44	-2.22%	1,687
Dec 29, 2025	0.45	0.45	0.44	0.45	0.45	1.35%	381
Dec 24, 2025	0.45	0.45	0.44	0.44	0.44	-2.42%	11,433