EZZ Life Science Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.59	0.59	0.57	0.57	0.57	-2.56%	29,471
Jun 3, 2026	0.61	0.61	0.58	0.59	0.59	-4.10%	19,177
Jun 2, 2026	0.63	0.66	0.61	0.61	0.61	1.67%	49,709
Jun 1, 2026	0.62	0.62	0.60	0.60	0.60	-5.06%	15,162
May 29, 2026	0.60	0.64	0.60	0.63	0.63	6.22%	17,964
May 28, 2026	0.56	0.60	0.56	0.60	0.60	6.25%	50,676
May 27, 2026	0.56	0.58	0.56	0.56	0.56	3.70%	4,862
May 26, 2026	0.54	0.54	0.54	0.54	0.54	-0.92%	1,650
May 25, 2026	0.58	0.58	0.55	0.55	0.55	-7.63%	11,962
May 22, 2026	0.59	0.59	0.59	0.59	0.59	-	3,000
May 21, 2026	0.59	0.59	0.58	0.59	0.59	-	9,193
May 20, 2026	0.63	0.63	0.59	0.59	0.59	-5.60%	15,835
May 19, 2026	0.63	0.65	0.63	0.63	0.63	-	4,978
May 18, 2026	0.63	0.65	0.61	0.63	0.63	-0.79%	34,017
May 15, 2026	0.69	0.69	0.63	0.63	0.63	-3.08%	4,091
May 14, 2026	0.65	0.65	0.65	0.65	0.65	8.33%	2,300
May 13, 2026	0.64	0.64	0.59	0.60	0.60	-5.51%	12,226
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