EZZ Life Science Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	4,269
Oct 8, 2026	0.35	0.36	0.35	0.35	0.35	-	7,564
Oct 7, 2026	0.37	0.37	0.32	0.35	0.35	-5.41%	140,029
Oct 6, 2026	0.37	0.37	0.37	0.37	0.37	-	2,008
Oct 5, 2026	0.37	0.37	0.37	0.37	0.37	-	3,194
Oct 2, 2026	0.38	0.38	0.37	0.37	0.37	-	1,677
Oct 1, 2026	0.38	0.38	0.37	0.37	0.37	-5.13%	10,783
Sep 30, 2026	0.39	0.40	0.39	0.39	0.39	2.63%	5,214
Sep 29, 2026	0.39	0.39	0.38	0.38	0.38	-	21,351
Sep 28, 2026	0.39	0.39	0.38	0.38	0.38	-6.17%	4,869
Sep 25, 2026	0.38	0.43	0.38	0.41	0.41	-2.41%	28,529
Sep 22, 2026	0.41	0.42	0.41	0.42	0.42	2.47%	23,092
Sep 21, 2026	0.42	0.42	0.41	0.41	0.41	-1.22%	13,066
Sep 18, 2026	0.41	0.41	0.39	0.41	0.41	-1.20%	12,141
Sep 17, 2026	0.42	0.42	0.42	0.42	0.42	-	71
Sep 16, 2026	0.43	0.43	0.41	0.42	0.42	-4.60%	32,116
Sep 15, 2026	0.45	0.45	0.44	0.44	0.44	-7.45%	2,163
Sep 14, 2026	0.46	0.47	0.46	0.47	0.47	4.44%	9,206
Sep 11, 2026	0.48	0.48	0.45	0.45	0.45	-5.26%	28,224
Sep 10, 2026	0.49	0.49	0.48	0.48	0.48	-5.94%	21,205
Sep 9, 2026	0.52	0.53	0.49	0.51	0.51	5.21%	10,416
Sep 8, 2026	0.48	0.48	0.48	0.48	0.48	-1.03%	27,116
Sep 7, 2026	0.49	0.50	0.48	0.49	0.49	-3.00%	27,775
Sep 4, 2026	0.50	0.50	0.48	0.50	0.50	-	20,961
Sep 2, 2026	0.54	0.54	0.50	0.50	0.50	-8.26%	45,730
Sep 1, 2026	0.58	0.58	0.54	0.55	0.55	-6.84%	73,263
Aug 31, 2026	0.61	0.62	0.58	0.59	0.59	-8.59%	6,764
Aug 28, 2026	0.58	0.64	0.57	0.64	0.64	14.29%	9,353
Aug 27, 2026	0.52	0.57	0.52	0.56	0.56	7.69%	50,711
Aug 25, 2026	0.52	0.52	0.52	0.52	0.52	-	5,513
Aug 24, 2026	0.48	0.52	0.48	0.52	0.52	9.47%	42,673
Aug 20, 2026	0.48	0.48	0.48	0.48	0.48	1.06%	5,799
Aug 19, 2026	0.47	0.47	0.47	0.47	0.47	-1.05%	4,643
Aug 18, 2026	0.47	0.48	0.47	0.48	0.48	2.15%	19,354
Aug 17, 2026	0.47	0.47	0.47	0.47	0.47	-	44,963
Aug 14, 2026	0.47	0.47	0.47	0.47	0.47	-1.06%	3,374
Aug 13, 2026	0.47	0.47	0.47	0.47	0.47	-	8,223
Aug 12, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	11,712
Aug 10, 2026	0.48	0.48	0.48	0.48	0.48	-	5,000
Aug 6, 2026	0.50	0.50	0.48	0.48	0.48	-5.00%	2,417
Aug 5, 2026	0.47	0.50	0.47	0.50	0.50	7.53%	22,357
Aug 4, 2026	0.48	0.48	0.47	0.47	0.47	-	8,625
Aug 3, 2026	0.48	0.48	0.47	0.47	0.47	-3.12%	3,844
Jul 31, 2026	0.47	0.48	0.47	0.48	0.48	3.23%	6,379
Jul 30, 2026	0.49	0.49	0.47	0.47	0.47	-3.12%	310
Jul 29, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	4,147
Jul 28, 2026	0.50	0.50	0.49	0.49	0.49	-1.01%	19,673
Jul 27, 2026	0.50	0.50	0.50	0.50	0.50	-3.88%	16,902
Jul 24, 2026	0.52	0.52	0.51	0.52	0.52	4.04%	4,807
Jul 23, 2026	0.50	0.51	0.50	0.50	0.50	1.02%	2,725