BVMF:EZTC3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	13.40	13.80	13.29	13.78	13.78	2.99%	1,308,800
Aug 21, 2025	13.26	13.59	13.24	13.38	13.38	-0.22%	728,900
Aug 20, 2025	13.35	13.45	13.18	13.41	13.41	-0.30%	1,991,600
Aug 19, 2025	14.05	14.16	13.40	13.45	13.45	-5.75%	2,243,300
Aug 18, 2025	14.29	14.57	14.18	14.27	14.27	-0.49%	1,028,000
Aug 15, 2025	14.45	14.63	14.20	14.34	14.34	-2.71%	2,493,700
Aug 14, 2025	14.50	14.79	14.24	14.74	14.44	1.73%	1,019,300
Aug 13, 2025	14.69	14.85	14.32	14.49	14.19	-1.36%	1,810,200
Aug 12, 2025	14.54	14.86	14.46	14.69	14.39	1.59%	1,949,400
Aug 11, 2025	14.64	14.82	14.16	14.46	14.16	-1.09%	1,894,100
Aug 8, 2025	15.25	15.35	14.61	14.62	14.32	-0.54%	2,493,900
Aug 7, 2025	14.28	14.81	14.20	14.70	14.40	2.94%	1,548,200
Aug 6, 2025	14.01	14.29	13.92	14.28	13.98	2.66%	583,500
Aug 5, 2025	14.24	14.28	13.85	13.91	13.62	-2.18%	981,100
Aug 4, 2025	13.96	14.36	13.96	14.22	13.93	0.64%	1,418,500
Aug 1, 2025	13.79	14.49	13.79	14.13	13.84	2.91%	2,078,400
Jul 31, 2025	13.42	14.00	13.37	13.73	13.45	1.25%	1,532,700
Jul 30, 2025	13.29	13.79	13.22	13.56	13.28	2.11%	1,080,400
Jul 29, 2025	13.18	13.33	13.06	13.28	13.01	1.53%	922,900
Jul 28, 2025	13.36	13.50	13.04	13.08	12.81	-2.10%	1,041,800
Jul 25, 2025	13.06	13.44	13.06	13.36	13.08	1.98%	744,400
Jul 24, 2025	13.22	13.33	13.10	13.10	12.83	-1.28%	1,126,000
Jul 23, 2025	13.15	13.49	13.04	13.27	13.00	1.61%	1,021,200
Jul 22, 2025	13.16	13.47	13.04	13.06	12.79	0.31%	919,100
Jul 21, 2025	13.05	13.20	12.87	13.02	12.75	-0.53%	1,228,000
Jul 18, 2025	13.40	13.45	13.08	13.09	12.82	-2.97%	1,781,800
Jul 17, 2025	13.54	13.65	13.42	13.49	13.21	-0.44%	659,200
Jul 16, 2025	13.55	13.57	13.31	13.55	13.27	-	570,100
Jul 15, 2025	13.36	13.57	13.26	13.55	13.27	2.11%	547,300
Jul 14, 2025	13.14	13.31	13.06	13.27	13.00	0.08%	580,900
Jul 11, 2025	13.19	13.37	13.11	13.26	12.99	-	678,200
Jul 10, 2025	13.25	13.48	13.03	13.26	12.99	-2.14%	1,267,200
Jul 9, 2025	13.62	13.69	13.13	13.55	13.27	-0.81%	1,376,300
Jul 8, 2025	13.76	13.77	13.55	13.66	13.38	0.07%	483,500
Jul 7, 2025	13.95	14.09	13.57	13.65	13.37	-2.64%	832,800
Jul 4, 2025	13.80	14.06	13.66	14.02	13.73	1.45%	572,700
Jul 3, 2025	13.91	14.04	13.67	13.82	13.53	-0.14%	612,400
Jul 2, 2025	13.71	13.99	13.60	13.84	13.55	-0.22%	772,500
Jul 1, 2025	13.95	14.11	13.41	13.87	13.58	-0.36%	1,537,200
Jun 30, 2025	13.45	13.97	13.37	13.92	13.63	3.42%	1,223,200
Jun 27, 2025	13.36	13.46	13.18	13.46	13.18	1.13%	951,900
Jun 26, 2025	13.28	13.58	13.17	13.31	13.03	0.99%	1,482,500
Jun 25, 2025	13.23	13.30	13.12	13.18	12.91	-1.35%	652,600
Jun 24, 2025	13.08	13.49	13.08	13.36	13.08	1.60%	937,600
Jun 23, 2025	12.99	13.19	12.88	13.15	12.88	0.84%	874,300
Jun 20, 2025	13.33	13.35	13.04	13.04	12.77	-2.69%	1,740,800
Jun 18, 2025	13.26	13.40	13.16	13.40	13.12	1.28%	863,400
Jun 17, 2025	13.34	13.55	13.21	13.23	12.96	-0.90%	1,049,600
Jun 16, 2025	13.39	13.52	13.27	13.35	13.07	0.45%	860,200
Jun 13, 2025	13.40	13.43	13.15	13.29	13.02	-1.48%	1,054,000