Ease2pay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.59	0.59	0.56	0.58	0.58	-1.69%	25,846
Nov 3, 2026	0.55	0.60	0.55	0.59	0.59	5.36%	15,250
Nov 2, 2026	0.58	0.59	0.56	0.56	0.56	-3.45%	30,139
Oct 30, 2026	0.58	0.58	0.55	0.58	0.58	2.11%	11,089
Oct 29, 2026	0.58	0.58	0.56	0.57	0.57	1.43%	5,391
Oct 28, 2026	0.59	0.60	0.56	0.56	0.56	-5.72%	16,400
Oct 27, 2026	0.53	0.61	0.53	0.59	0.59	13.36%	114,582
Oct 26, 2026	0.56	0.56	0.52	0.52	0.52	-5.76%	7,129
Oct 23, 2026	0.57	0.57	0.52	0.56	0.56	-2.11%	39,553
Oct 22, 2026	0.55	0.57	0.54	0.57	0.57	2.53%	8,294
Oct 21, 2026	0.53	0.57	0.52	0.55	0.55	7.78%	46,379
Oct 20, 2026	0.54	0.54	0.51	0.51	0.51	-1.15%	6,686
Oct 19, 2026	0.52	0.52	0.51	0.52	0.52	-3.70%	4,774
Oct 16, 2026	0.53	0.54	0.52	0.54	0.54	0.37%	1,183
Oct 15, 2026	0.52	0.54	0.51	0.54	0.54	5.08%	12,498
Oct 14, 2026	0.53	0.53	0.51	0.51	0.51	-5.19%	1,274
Oct 13, 2026	0.54	0.54	0.50	0.54	0.54	-1.82%	67,384
Oct 12, 2026	0.55	0.55	0.53	0.55	0.55	0.36%	7,898
Oct 9, 2026	0.54	0.56	0.53	0.55	0.55	0.37%	37,341
Oct 8, 2026	0.56	0.56	0.54	0.55	0.55	-3.19%	21,020
Oct 7, 2026	0.56	0.57	0.54	0.56	0.56	2.17%	21,428
Oct 6, 2026	0.55	0.56	0.54	0.55	0.55	2.99%	15,891
Oct 5, 2026	0.51	0.54	0.51	0.54	0.54	-1.83%	10,255
Oct 2, 2026	0.55	0.55	0.51	0.55	0.55	3.02%	28,230
Oct 1, 2026	0.55	0.55	0.52	0.53	0.53	-3.99%	21,983
Sep 30, 2026	0.56	0.56	0.54	0.55	0.55	-3.16%	44,623
Sep 29, 2026	0.59	0.59	0.55	0.57	0.57	-2.73%	32,699
Sep 28, 2026	0.59	0.60	0.58	0.59	0.59	-0.68%	14,661
Sep 25, 2026	0.58	0.59	0.58	0.59	0.59	3.51%	131,912
Sep 24, 2026	0.58	0.60	0.55	0.57	0.57	3.64%	34,514
Sep 23, 2026	0.52	0.55	0.51	0.55	0.55	3.38%	69,814
Sep 22, 2026	0.55	0.55	0.51	0.53	0.53	-2.92%	25,735
Sep 21, 2026	0.54	0.56	0.53	0.55	0.55	1.86%	53,987
Sep 18, 2026	0.53	0.54	0.52	0.54	0.54	3.46%	22,661
Sep 17, 2026	0.51	0.53	0.50	0.52	0.52	3.17%	79,496
Sep 16, 2026	0.51	0.52	0.50	0.50	0.50	-1.18%	11,716
Sep 15, 2026	0.50	0.51	0.50	0.51	0.51	2.00%	33,202
Sep 14, 2026	0.51	0.52	0.50	0.50	0.50	-1.57%	48,921
Sep 11, 2026	0.53	0.53	0.50	0.51	0.51	-2.31%	27,670
Sep 10, 2026	0.51	0.52	0.49	0.52	0.52	4.21%	83,204
Sep 9, 2026	0.55	0.55	0.49	0.50	0.50	-6.20%	120,270
Sep 8, 2026	0.49	0.53	0.48	0.53	0.53	7.91%	114,561
Sep 7, 2026	0.50	0.50	0.49	0.49	0.49	-2.18%	42,647
Sep 4, 2026	0.51	0.52	0.49	0.50	0.50	-	154,623
Sep 3, 2026	0.57	0.57	0.50	0.50	0.50	-8.36%	109,809
Sep 2, 2026	0.59	0.59	0.54	0.55	0.55	-9.84%	129,267
Sep 1, 2026	0.64	0.70	0.58	0.61	0.61	1.67%	389,987
Aug 31, 2026	0.49	0.62	0.49	0.60	0.60	21.21%	617,386
Aug 28, 2026	0.47	0.50	0.47	0.50	0.50	5.77%	199,135
Aug 27, 2026	0.47	0.47	0.46	0.47	0.47	0.21%	73,825