Ease2pay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	0.46	0.46	0.44	0.44	0.44	-4.18%	22,941
Sep 3, 2025	0.45	0.46	0.45	0.46	0.46	1.11%	22,421
Sep 2, 2025	0.46	0.46	0.45	0.45	0.45	1.12%	14,809
Sep 1, 2025	0.43	0.45	0.43	0.45	0.45	1.37%	91,967
Aug 29, 2025	0.44	0.44	0.43	0.44	0.44	-0.23%	6,664
Aug 28, 2025	0.45	0.45	0.42	0.44	0.44	1.38%	92,096
Aug 27, 2025	0.44	0.45	0.42	0.43	0.43	-2.03%	45,783
Aug 26, 2025	0.44	0.45	0.43	0.44	0.44	0.91%	75,711
Aug 25, 2025	0.41	0.48	0.40	0.44	0.44	12.56%	896,321
Aug 22, 2025	0.39	0.39	0.38	0.39	0.39	1.56%	31,899
Aug 21, 2025	0.39	0.39	0.38	0.38	0.38	-1.79%	1,071
Aug 20, 2025	0.39	0.39	0.39	0.39	0.39	1.82%	15,090
Aug 19, 2025	0.38	0.38	0.38	0.38	0.38	1.05%	2,500
Aug 18, 2025	0.39	0.39	0.38	0.38	0.38	1.06%	1,622
Aug 15, 2025	0.39	0.39	0.38	0.38	0.38	0.27%	442
Aug 14, 2025	0.39	0.39	0.38	0.38	0.38	-2.34%	31,216
Aug 13, 2025	0.39	0.40	0.38	0.38	0.38	0.79%	680
Aug 12, 2025	0.40	0.40	0.38	0.38	0.38	-4.03%	17,964
Aug 11, 2025	0.38	0.40	0.38	0.40	0.40	5.59%	14,090
Aug 8, 2025	0.39	0.39	0.38	0.38	0.38	-3.34%	18,929
Aug 7, 2025	0.39	0.39	0.38	0.39	0.39	3.73%	6,988
Aug 6, 2025	0.40	0.40	0.37	0.38	0.38	-3.35%	44,477
Aug 5, 2025	0.39	0.40	0.38	0.39	0.39	0.78%	18,592
Aug 4, 2025	0.38	0.40	0.38	0.39	0.39	-1.28%	29,833
Aug 1, 2025	0.39	0.39	0.38	0.39	0.39	0.26%	14,205
Jul 31, 2025	0.39	0.40	0.39	0.39	0.39	-1.77%	11,119
Jul 30, 2025	0.41	0.41	0.39	0.40	0.40	-2.94%	37,449
Jul 29, 2025	0.40	0.41	0.40	0.41	0.41	2.00%	28,501
Jul 28, 2025	0.39	0.40	0.39	0.40	0.40	1.78%	26,012
Jul 25, 2025	0.38	0.39	0.38	0.39	0.39	0.77%	5,746
Jul 24, 2025	0.39	0.39	0.39	0.39	0.39	-0.76%	8,311
Jul 23, 2025	0.40	0.40	0.38	0.39	0.39	-0.76%	27,387
Jul 22, 2025	0.40	0.40	0.40	0.40	0.40	0.25%	4
Jul 21, 2025	0.40	0.40	0.39	0.40	0.40	-	24,087
Jul 18, 2025	0.40	0.40	0.39	0.40	0.40	-0.25%	38,665
Jul 17, 2025	0.40	0.40	0.39	0.40	0.40	-0.50%	5,334
Jul 16, 2025	0.40	0.40	0.39	0.40	0.40	0.76%	30,088
Jul 15, 2025	0.39	0.40	0.39	0.40	0.40	-	14,034
Jul 14, 2025	0.38	0.41	0.38	0.40	0.40	2.60%	5,832
Jul 11, 2025	0.40	0.40	0.39	0.39	0.39	-3.27%	38,650
Jul 10, 2025	0.41	0.41	0.39	0.40	0.40	1.02%	22,400
Jul 9, 2025	0.38	0.39	0.38	0.39	0.39	-1.25%	29,358
Jul 8, 2025	0.40	0.40	0.38	0.40	0.40	-0.25%	86,028
Jul 7, 2025	0.41	0.42	0.40	0.40	0.40	-	61,170
Jul 4, 2025	0.40	0.40	0.39	0.40	0.40	0.76%	19,337
Jul 3, 2025	0.38	0.40	0.38	0.40	0.40	4.20%	46,956
Jul 2, 2025	0.39	0.40	0.38	0.38	0.38	-	33,920
Jul 1, 2025	0.40	0.40	0.38	0.38	0.38	-5.22%	24,182
Jun 30, 2025	0.40	0.42	0.40	0.40	0.40	0.25%	109,565
Jun 27, 2025	0.44	0.47	0.38	0.40	0.40	1.01%	815,614