Ease2pay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	0.44	0.46	0.44	0.46	-	5.98%	7,789
Nov 21, 2025	0.48	0.48	0.43	0.44	0.44	-8.42%	33,458
Nov 20, 2025	0.46	0.48	0.46	0.48	0.48	2.81%	11,011
Nov 19, 2025	0.46	0.46	0.46	0.46	0.46	-	2,305
Nov 18, 2025	0.46	0.46	0.46	0.46	0.46	-0.65%	926
Nov 17, 2025	0.47	0.47	0.46	0.47	0.47	-1.06%	4,984
Nov 14, 2025	0.48	0.48	0.47	0.47	0.47	-2.08%	32,610
Nov 13, 2025	0.49	0.49	0.48	0.48	0.48	-1.03%	1,548
Nov 12, 2025	0.49	0.49	0.48	0.49	0.49	2.97%	6,612
Nov 11, 2025	0.48	0.48	0.47	0.47	0.47	-2.08%	20,809
Nov 10, 2025	0.49	0.49	0.48	0.48	0.48	-0.21%	28,910
Nov 7, 2025	0.49	0.49	0.48	0.48	0.48	-2.03%	25,270
Nov 6, 2025	0.50	0.50	0.49	0.49	0.49	-1.60%	13,843
Nov 5, 2025	0.50	0.50	0.50	0.50	0.50	-0.40%	2,602
Nov 4, 2025	0.50	0.51	0.50	0.50	0.50	-0.79%	18,417
Nov 3, 2025	0.50	0.51	0.50	0.51	0.51	1.20%	5,375
Oct 31, 2025	0.50	0.51	0.50	0.50	0.50	-	2,492
Oct 30, 2025	0.50	0.51	0.50	0.50	0.50	2.04%	4,942
Oct 29, 2025	0.51	0.51	0.49	0.49	0.49	-3.16%	151,014
Oct 28, 2025	0.50	0.51	0.50	0.51	0.51	2.02%	58,048
Oct 27, 2025	0.50	0.50	0.49	0.50	0.50	1.22%	9,197
Oct 24, 2025	0.49	0.50	0.48	0.49	0.49	-	19,552
Oct 23, 2025	0.49	0.50	0.48	0.49	0.49	0.82%	11,248
Oct 22, 2025	0.50	0.50	0.48	0.49	0.49	3.40%	7,377
Oct 21, 2025	0.48	0.48	0.47	0.47	0.47	0.43%	26,450
Oct 20, 2025	0.49	0.49	0.47	0.47	0.47	-2.50%	14,095
Oct 17, 2025	0.49	0.49	0.48	0.48	0.48	-2.24%	73,107
Oct 16, 2025	0.50	0.51	0.49	0.49	0.49	-1.21%	53,513
Oct 15, 2025	0.49	0.52	0.49	0.50	0.50	-0.60%	50,449
Oct 14, 2025	0.52	0.52	0.50	0.50	0.50	-0.79%	46,981
Oct 13, 2025	0.49	0.54	0.49	0.50	0.50	3.92%	185,587
Oct 10, 2025	0.45	0.50	0.45	0.49	0.49	3.41%	118,713
Oct 9, 2025	0.46	0.48	0.45	0.47	0.47	1.96%	22,692
Oct 8, 2025	0.46	0.48	0.45	0.46	0.46	2.22%	71,864
Oct 7, 2025	0.46	0.46	0.45	0.45	0.45	-1.53%	15,431
Oct 6, 2025	0.44	0.46	0.44	0.46	0.46	1.56%	10,474
Oct 3, 2025	0.44	0.45	0.44	0.45	0.45	1.12%	37,238
Oct 2, 2025	0.44	0.45	0.44	0.45	0.45	-	3,328
Oct 1, 2025	0.45	0.45	0.44	0.45	0.45	-2.20%	3,549
Sep 30, 2025	0.46	0.46	0.45	0.46	0.46	-1.09%	14,946
Sep 29, 2025	0.45	0.46	0.44	0.46	0.46	0.22%	9,565
Sep 26, 2025	0.46	0.46	0.45	0.46	0.46	0.44%	18,297
Sep 25, 2025	0.46	0.46	0.45	0.46	0.46	1.56%	15,330
Sep 24, 2025	0.46	0.46	0.45	0.45	0.45	-1.10%	8,102
Sep 23, 2025	0.46	0.46	0.45	0.46	0.46	-0.66%	21,739
Sep 22, 2025	0.46	0.46	0.45	0.46	0.46	-0.43%	19,144
Sep 19, 2025	0.46	0.46	0.45	0.46	0.46	-	15,298
Sep 18, 2025	0.46	0.46	0.45	0.46	0.46	-	13,108
Sep 17, 2025	0.45	0.46	0.45	0.46	0.46	2.22%	44,874
Sep 16, 2025	0.45	0.45	0.44	0.45	0.45	3.21%	40,400