EZZ Life Science Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	0.50	0.50	0.49	0.49	0.49	-1.01%	34,787
Jul 20, 2026	0.50	0.50	0.50	0.50	0.50	1.02%	11,845
Jul 17, 2026	0.49	0.50	0.49	0.49	0.49	2.08%	17,131
Jul 15, 2026	0.47	0.48	0.47	0.48	0.48	6.67%	25,334
Jul 14, 2026	0.45	0.45	0.43	0.45	0.45	3.45%	12,995
Jul 13, 2026	0.43	0.44	0.43	0.44	0.44	-3.33%	3,241
Jul 10, 2026	0.47	0.47	0.45	0.45	0.45	-	3,058
Jul 9, 2026	0.45	0.45	0.42	0.45	0.45	-1.10%	45,228
Jul 8, 2026	0.48	0.48	0.46	0.46	0.46	-4.21%	24,233
Jul 6, 2026	0.47	0.50	0.47	0.48	0.48	6.74%	14,670
Jul 3, 2026	0.43	0.46	0.43	0.45	0.45	5.95%	28,664
Jul 2, 2026	0.42	0.43	0.40	0.42	0.42	5.00%	7,515
Jul 1, 2026	0.37	0.40	0.37	0.40	0.40	9.59%	25,566
Jun 30, 2026	0.37	0.38	0.36	0.37	0.37	-1.35%	73,131
Jun 29, 2026	0.38	0.38	0.36	0.37	0.37	-2.63%	99,878
Jun 26, 2026	0.41	0.41	0.38	0.38	0.38	-7.32%	51,437
Jun 25, 2026	0.42	0.43	0.41	0.41	0.41	-6.82%	66,044
Jun 24, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	16,674
Jun 23, 2026	0.47	0.47	0.45	0.45	0.45	-5.32%	47,984
Jun 22, 2026	0.53	0.53	0.46	0.47	0.47	-7.84%	85,868
Jun 19, 2026	0.51	0.52	0.51	0.51	0.51	0.99%	34,731
Jun 18, 2026	0.52	0.52	0.50	0.51	0.51	-2.88%	14,468
Jun 17, 2026	0.53	0.54	0.52	0.52	0.52	-2.80%	19,447
Jun 16, 2026	0.54	0.54	0.53	0.54	0.54	-	101,081
Jun 15, 2026	0.54	0.54	0.53	0.54	0.54	-0.93%	12,146
Jun 12, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	1,233
Jun 11, 2026	0.54	0.55	0.54	0.55	0.55	3.77%	4,677
Jun 10, 2026	0.56	0.56	0.53	0.53	0.53	-4.50%	12,944
Jun 9, 2026	0.56	0.57	0.56	0.56	0.56	-0.89%	16,901
Jun 5, 2026	0.57	0.57	0.55	0.56	0.56	-1.75%	24,069
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