BVMF:EZTC3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	13.12	13.23	12.89	13.00	13.00	-1.89%	2,920,800
Sep 3, 2026	13.31	13.59	13.04	13.25	13.25	0.38%	5,937,500
Sep 2, 2026	13.50	13.76	13.00	13.20	13.20	-0.08%	9,080,600
Sep 1, 2026	11.90	14.15	11.86	13.21	13.21	11.01%	15,009,300
Aug 31, 2026	11.88	12.07	11.70	11.90	11.90	1.36%	2,170,500
Aug 28, 2026	11.83	11.94	11.49	11.74	11.74	-0.25%	3,192,000
Aug 27, 2026	11.49	11.89	11.40	11.77	11.77	1.90%	3,093,300
Aug 26, 2026	11.70	11.88	11.50	11.55	11.55	-1.79%	3,296,900
Aug 25, 2026	11.00	11.76	11.00	11.76	11.76	6.81%	3,721,400
Aug 24, 2026	11.19	11.26	10.99	11.01	11.01	-2.31%	3,089,900
Aug 21, 2026	10.59	11.46	10.59	11.27	11.27	7.23%	6,321,900
Aug 20, 2026	10.55	10.61	10.37	10.51	10.51	-0.57%	2,548,000
Aug 19, 2026	10.58	10.62	10.39	10.57	10.57	1.93%	1,927,200
Aug 18, 2026	10.79	10.82	10.30	10.37	10.37	-3.62%	1,819,400
Aug 17, 2026	10.66	10.89	10.63	10.76	10.76	0.84%	1,901,700
Aug 14, 2026	10.53	10.70	10.32	10.67	10.67	1.47%	3,232,900
Aug 13, 2026	10.28	10.69	10.28	10.61	10.52	3.01%	2,238,300
Aug 12, 2026	10.33	10.54	10.17	10.30	10.21	-0.10%	2,619,400
Aug 11, 2026	10.68	10.87	10.31	10.31	10.22	-3.82%	2,167,700
Aug 10, 2026	10.80	10.86	10.58	10.72	10.62	-0.37%	3,618,300
Aug 7, 2026	10.90	11.15	10.55	10.76	10.66	-2.36%	4,406,700
Aug 6, 2026	11.17	11.27	11.01	11.02	10.92	-1.96%	2,180,700
Aug 5, 2026	11.24	11.57	11.20	11.24	11.14	0.90%	1,452,100
Aug 4, 2026	11.54	11.60	11.14	11.14	11.04	-2.45%	1,354,400
Aug 3, 2026	11.19	11.42	11.10	11.42	11.32	3.16%	2,492,900
Jul 31, 2026	11.49	11.49	11.07	11.07	10.97	-3.66%	1,584,600
Jul 30, 2026	11.13	11.49	11.13	11.49	11.39	3.70%	858,700
Jul 29, 2026	11.40	11.41	11.08	11.08	10.98	-2.64%	1,244,700
Jul 28, 2026	11.75	11.98	11.38	11.38	11.28	-0.70%	1,307,700
Jul 27, 2026	11.46	11.57	11.36	11.46	11.36	0.53%	758,900
Jul 24, 2026	11.21	11.51	11.15	11.40	11.30	1.15%	1,320,000
Jul 23, 2026	11.69	11.69	11.27	11.27	11.17	-3.68%	1,584,800
Jul 22, 2026	11.63	11.83	11.56	11.70	11.60	0.95%	1,727,000
Jul 21, 2026	11.79	11.89	11.58	11.59	11.49	-1.78%	1,136,600
Jul 20, 2026	12.04	12.11	11.79	11.80	11.69	-1.75%	1,642,800
Jul 17, 2026	12.08	12.21	11.90	12.01	11.90	-0.41%	1,999,700
Jul 16, 2026	12.26	12.30	12.03	12.06	11.95	-1.63%	1,639,700
Jul 15, 2026	12.63	12.74	12.17	12.26	12.15	-3.69%	2,574,700
Jul 14, 2026	13.16	13.18	12.47	12.73	12.62	-2.08%	4,522,300
Jul 13, 2026	13.03	13.21	12.76	13.00	12.88	-1.14%	1,248,300
Jul 10, 2026	13.15	13.46	13.10	13.15	13.03	3.38%	1,495,800
Jul 9, 2026	12.40	12.75	12.32	12.72	12.61	2.58%	824,300
Jul 8, 2026	12.63	12.63	12.21	12.40	12.29	-2.21%	1,441,600
Jul 7, 2026	13.00	13.03	12.68	12.68	12.57	-2.39%	1,097,900
Jul 6, 2026	13.35	13.35	12.92	12.99	12.87	-3.06%	892,600
Jul 3, 2026	13.27	13.44	13.20	13.40	13.28	1.44%	343,000
Jul 2, 2026	13.18	13.31	13.02	13.21	13.09	0.69%	819,300
Jul 1, 2026	12.94	13.19	12.80	13.12	13.00	0.69%	2,281,700
Jun 30, 2026	13.32	13.32	12.92	13.03	12.91	-2.40%	841,000
Jun 29, 2026	13.24	13.41	13.24	13.35	13.23	-	426,300