EZZ Life Science Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.63	0.64	0.61	0.64	0.64	2.42%	13,637
May 11, 2026	0.63	0.67	0.62	0.62	0.62	-0.80%	12,953
May 8, 2026	0.60	0.63	0.60	0.63	0.63	4.17%	4,442
May 7, 2026	0.73	0.73	0.58	0.60	0.60	-15.49%	40,938
May 6, 2026	0.60	0.74	0.60	0.71	0.71	24.56%	80,860
May 5, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	8,222
May 4, 2026	0.64	0.64	0.58	0.58	0.58	-9.38%	69,274
May 1, 2026	0.70	0.70	0.60	0.64	0.64	-9.22%	54,602
Apr 30, 2026	0.73	0.73	0.71	0.71	0.71	-4.73%	7,245
Apr 29, 2026	0.75	0.75	0.74	0.74	0.74	-1.99%	25,300
Apr 28, 2026	0.77	0.77	0.76	0.76	0.76	-1.95%	3,647
Apr 27, 2026	0.76	0.77	0.76	0.77	0.77	1.99%	662
Apr 24, 2026	0.76	0.77	0.76	0.76	0.76	-	10,132
Apr 23, 2026	0.76	0.76	0.76	0.76	0.76	-0.66%	26,934
Apr 22, 2026	0.77	0.77	0.76	0.76	0.76	0.66%	10,730
Apr 21, 2026	0.76	0.77	0.76	0.76	0.76	-1.95%	41,217
Apr 20, 2026	0.79	0.79	0.75	0.77	0.77	-3.75%	19,535
Apr 17, 2026	0.81	0.81	0.80	0.80	0.80	-3.61%	7,613
Apr 16, 2026	0.82	0.83	0.79	0.83	0.83	3.11%	28,994
Apr 15, 2026	0.84	0.84	0.81	0.81	0.81	-3.59%	26,694
Apr 14, 2026	0.86	0.86	0.84	0.84	0.84	-0.60%	9,689
Apr 13, 2026	0.85	0.86	0.84	0.84	0.84	0.60%	5,235
Apr 9, 2026	0.85	0.85	0.83	0.84	0.84	-1.18%	14,268
Apr 8, 2026	0.81	0.86	0.81	0.85	0.85	3.05%	10,079
Apr 7, 2026	0.84	0.84	0.82	0.82	0.82	1.23%	7,953
Apr 2, 2026	0.83	0.86	0.81	0.81	0.81	-4.71%	17,774
Apr 1, 2026	0.84	0.85	0.84	0.85	0.85	4.94%	2,354
Mar 31, 2026	0.84	0.84	0.76	0.81	0.81	-3.57%	36,861
Mar 30, 2026	0.90	0.90	0.84	0.84	0.84	-4.55%	14,087
Mar 27, 2026	0.88	0.88	0.88	0.88	0.88	0.57%	3,241
Mar 26, 2026	0.90	0.90	0.88	0.88	0.88	-1.69%	7,788
Mar 25, 2026	0.88	0.91	0.88	0.89	0.89	4.09%	16,672
Mar 24, 2026	0.86	0.86	0.86	0.86	0.86	2.40%	13,154
Mar 23, 2026	0.86	0.86	0.83	0.84	0.84	-2.91%	25,492
Mar 20, 2026	0.88	0.90	0.86	0.86	0.86	-2.27%	29,481
Mar 19, 2026	0.88	0.90	0.88	0.88	0.88	-	17,629
Mar 18, 2026	0.95	0.95	0.88	0.88	0.88	-6.88%	33,750
Mar 17, 2026	1.03	1.03	0.90	0.95	0.95	-7.80%	79,091
Mar 16, 2026	1.03	1.09	1.03	1.03	1.03	0.49%	56,422
Mar 13, 2026	1.03	1.03	1.02	1.02	1.02	-0.49%	2,128
Mar 12, 2026	1.05	1.05	1.03	1.03	1.03	-1.91%	25,980
Mar 11, 2026	1.09	1.09	1.05	1.05	1.05	-1.42%	16,591
Mar 10, 2026	1.05	1.10	1.05	1.06	1.06	2.91%	45,558
Mar 9, 2026	1.16	1.16	1.03	1.03	1.03	-5.07%	56,104
Mar 6, 2026	1.09	1.09	1.07	1.09	1.09	-0.46%	47,930
Mar 5, 2026	1.08	1.09	1.06	1.09	1.09	0.93%	25,805
Mar 4, 2026	1.20	1.20	1.05	1.08	1.08	-13.94%	74,292
Mar 3, 2026	1.27	1.28	1.22	1.26	1.26	-0.79%	13,379
Mar 2, 2026	1.48	1.48	1.24	1.27	1.27	-17.86%	142,582
Feb 27, 2026	1.52	1.56	1.52	1.54	1.54	0.33%	17,770