Ease2pay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	0.38	0.38	0.37	0.38	0.38	0.80%	16,835
May 4, 2026	0.37	0.37	0.37	0.37	0.37	-1.06%	25,690
Apr 30, 2026	0.40	0.40	0.36	0.38	0.38	-3.08%	423,644
Apr 29, 2026	0.43	0.43	0.38	0.39	0.39	-8.24%	376,740
Apr 28, 2026	0.41	0.43	0.41	0.43	0.43	1.92%	30,248
Apr 27, 2026	0.42	0.42	0.41	0.42	0.42	-	17,285
Apr 24, 2026	0.41	0.42	0.41	0.42	0.42	-	5,065
Apr 23, 2026	0.41	0.42	0.40	0.42	0.42	0.72%	29,693
Apr 22, 2026	0.42	0.42	0.40	0.41	0.41	-0.72%	7,574
Apr 21, 2026	0.41	0.42	0.41	0.42	0.42	1.71%	51,166
Apr 20, 2026	0.40	0.41	0.40	0.41	0.41	1.23%	2,731
Apr 17, 2026	0.40	0.42	0.40	0.41	0.41	-1.22%	37,607
Apr 16, 2026	0.40	0.41	0.40	0.41	0.41	-1.68%	27,687
Apr 15, 2026	0.41	0.42	0.39	0.42	0.42	3.73%	49,107
Apr 14, 2026	0.39	0.41	0.39	0.40	0.40	5.24%	81,583
Apr 13, 2026	0.38	0.38	0.38	0.38	0.38	-2.05%	19,684
Apr 10, 2026	0.37	0.39	0.37	0.39	0.39	4.00%	19,795
Apr 9, 2026	0.37	0.39	0.37	0.38	0.38	-1.32%	1,647
Apr 8, 2026	0.38	0.39	0.37	0.38	0.38	1.33%	45,873
Apr 7, 2026	0.39	0.39	0.37	0.38	0.38	-1.32%	11,797
Apr 2, 2026	0.39	0.39	0.37	0.38	0.38	0.26%	1,962
Apr 1, 2026	0.38	0.39	0.38	0.38	0.38	-0.52%	12,319
Mar 31, 2026	0.39	0.39	0.38	0.38	0.38	-2.31%	4,624
Mar 30, 2026	0.37	0.39	0.37	0.39	0.39	2.63%	43,765
Mar 27, 2026	0.37	0.39	0.37	0.38	0.38	1.88%	5,190
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