Ease2pay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.37	0.37	0.37	0.37	-	-	5,000
Mar 26, 2026	0.38	0.39	0.37	0.37	0.37	-3.37%	6,324
Mar 25, 2026	0.38	0.39	0.38	0.39	0.39	1.58%	42,322
Mar 24, 2026	0.39	0.39	0.38	0.38	0.38	2.15%	2,758
Mar 23, 2026	0.39	0.39	0.37	0.37	0.37	-4.12%	24,642
Mar 20, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	6,406
Mar 19, 2026	0.39	0.40	0.39	0.39	0.39	-2.24%	2,975
Mar 18, 2026	0.39	0.41	0.39	0.40	0.40	0.50%	25,280
Mar 17, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 16, 2026	0.41	0.41	0.40	0.40	0.40	-	44,475
Mar 13, 2026	0.41	0.41	0.40	0.40	0.40	-	6,692
Mar 12, 2026	0.40	0.40	0.40	0.40	0.40	0.25%	6,000
Mar 11, 2026	0.41	0.41	0.39	0.40	0.40	-	2,812
Mar 10, 2026	0.40	0.40	0.39	0.40	0.40	3.64%	4,790
Mar 9, 2026	0.41	0.41	0.39	0.39	0.39	-	276
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