Ease2pay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	0.47	0.47	0.46	0.47	0.47	3.78%	164,487
Aug 25, 2026	0.47	0.48	0.45	0.45	0.45	-4.26%	199,853
Aug 24, 2026	0.42	0.50	0.42	0.47	0.47	17.21%	865,414
Aug 21, 2026	0.41	0.42	0.40	0.40	0.40	-4.07%	20,499
Aug 20, 2026	0.42	0.42	0.40	0.42	0.42	-0.24%	7,794
Aug 19, 2026	0.42	0.42	0.40	0.42	0.42	3.20%	10,147
Aug 18, 2026	0.42	0.42	0.41	0.41	0.41	0.25%	28,075
Aug 17, 2026	0.42	0.42	0.41	0.41	0.41	-0.98%	7,088
Aug 14, 2026	0.39	0.41	0.39	0.41	0.41	2.51%	34,346
Aug 13, 2026	0.39	0.40	0.39	0.40	0.40	2.31%	9,204
Aug 12, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	9,460
Aug 11, 2026	0.40	0.40	0.39	0.40	0.40	-	1,836
Aug 10, 2026	0.40	0.40	0.40	0.40	0.40	-	3,145
Aug 7, 2026	0.40	0.40	0.40	0.40	0.40	-	204
Aug 6, 2026	0.39	0.40	0.39	0.40	0.40	0.25%	15,360
Aug 5, 2026	0.40	0.40	0.39	0.40	0.40	0.50%	7,890
Aug 4, 2026	0.40	0.40	0.38	0.40	0.40	-0.50%	12,352
Aug 3, 2026	0.40	0.40	0.39	0.40	0.40	1.01%	5,558
Jul 31, 2026	0.38	0.40	0.38	0.40	0.40	-1.25%	8,815
Jul 30, 2026	0.40	0.40	0.39	0.40	0.40	-	15,981
Jul 29, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	11,288
Jul 28, 2026	0.40	0.40	0.39	0.39	0.39	-2.26%	703
Jul 27, 2026	0.40	0.40	0.39	0.40	0.40	-0.25%	12,601
Jul 24, 2026	0.40	0.40	0.39	0.40	0.40	-	14,741
Jul 23, 2026	0.40	0.40	0.39	0.40	0.40	-0.99%	1,579
Jul 22, 2026	0.40	0.40	0.40	0.40	0.40	3.32%	3,692
Jul 21, 2026	0.40	0.40	0.39	0.39	0.39	-	1,341
Jul 20, 2026	0.41	0.41	0.39	0.39	0.39	-3.46%	31,891
Jul 17, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	10,091
Jul 16, 2026	0.40	0.41	0.40	0.41	0.41	-1.68%	14,964
Jul 15, 2026	0.42	0.42	0.40	0.42	0.42	-	14,968
Jul 14, 2026	0.42	0.42	0.40	0.42	0.42	-	8,899
Jul 13, 2026	0.42	0.42	0.40	0.42	0.42	-0.71%	22,305
Jul 10, 2026	0.42	0.42	0.41	0.42	0.42	0.24%	22,622
Jul 9, 2026	0.42	0.42	0.42	0.42	0.42	-0.24%	8,824
Jul 8, 2026	0.42	0.42	0.41	0.42	0.42	-	13,022
Jul 7, 2026	0.42	0.42	0.41	0.42	0.42	2.44%	32,262
Jul 6, 2026	0.42	0.42	0.41	0.41	0.41	-	5,628
Jul 3, 2026	0.40	0.42	0.40	0.41	0.41	-0.97%	12,874
Jul 2, 2026	0.41	0.42	0.40	0.41	0.41	3.50%	34,945
Jul 1, 2026	0.42	0.42	0.40	0.40	0.40	-2.44%	30,565
Jun 30, 2026	0.39	0.42	0.39	0.41	0.41	2.50%	35,404
Jun 29, 2026	0.42	0.42	0.40	0.40	0.40	2.04%	31,763