BVMF:EZTC3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	13.44	13.62	13.17	13.20	-	0.53%	756,300
Jun 12, 2026	12.88	13.63	12.79	13.13	13.13	1.23%	2,563,900
Jun 11, 2026	12.48	13.11	12.40	12.97	12.97	4.01%	1,913,700
Jun 10, 2026	12.61	12.61	12.23	12.47	12.47	-1.11%	12,103,100
Jun 9, 2026	12.67	12.80	12.48	12.61	12.61	0.32%	1,350,400
Jun 8, 2026	12.44	12.65	12.32	12.57	12.57	1.13%	1,729,500
Jun 5, 2026	12.39	12.43	12.16	12.43	12.43	1.47%	1,754,100
Jun 3, 2026	12.97	12.97	12.25	12.25	12.25	-6.63%	2,075,400
Jun 2, 2026	13.11	13.29	13.05	13.12	13.12	0.61%	912,000
Jun 1, 2026	13.09	13.23	12.82	13.04	13.04	-0.84%	858,800
May 29, 2026	13.22	13.27	13.03	13.15	13.15	-0.53%	1,653,400
May 28, 2026	13.30	13.37	13.06	13.22	13.22	-0.53%	637,000
May 27, 2026	13.24	13.33	13.06	13.29	13.29	1.76%	1,819,300
May 26, 2026	13.15	13.25	12.96	13.06	13.06	-1.73%	1,139,000
May 25, 2026	13.11	13.42	12.99	13.29	13.29	2.94%	894,600
May 22, 2026	13.25	13.25	12.81	12.91	12.91	-2.20%	1,924,200
May 21, 2026	13.19	13.42	12.77	13.20	13.20	0.30%	1,553,700
May 20, 2026	12.71	13.46	12.67	13.16	13.16	4.53%	2,044,100
May 19, 2026	12.60	12.79	12.50	12.59	12.59	-1.95%	1,611,700
May 18, 2026	12.66	12.87	12.54	12.84	12.84	1.18%	1,384,900
May 15, 2026	12.74	12.83	12.57	12.69	12.69	-4.28%	2,518,600
May 14, 2026	13.07	13.36	13.07	13.36	13.26	2.53%	1,355,500
May 13, 2026	13.18	13.47	12.92	13.03	12.93	-1.66%	4,249,000
May 12, 2026	12.98	13.25	12.80	13.25	13.15	2.79%	1,638,200
May 11, 2026	13.42	13.51	12.77	12.89	12.79	-3.95%	2,492,300
May 8, 2026	14.49	14.49	13.42	13.42	13.32	-4.48%	3,521,500
May 7, 2026	14.38	14.47	13.90	14.05	13.94	-1.75%	1,707,900
May 6, 2026	14.11	14.44	14.01	14.30	14.19	4.00%	1,908,000
May 5, 2026	13.66	14.15	13.57	13.75	13.64	0.81%	2,710,700
May 4, 2026	14.00	14.03	13.63	13.64	13.54	-2.22%	1,597,000
Apr 30, 2026	14.06	14.17	13.93	13.95	13.84	0.22%	1,284,400
Apr 29, 2026	14.24	14.36	13.88	13.92	13.81	-3.13%	1,419,600
Apr 28, 2026	14.50	14.63	14.16	14.37	14.26	-1.84%	1,922,900
Apr 27, 2026	15.51	15.61	14.63	14.64	14.53	-5.61%	1,706,900
Apr 24, 2026	15.36	15.79	15.28	15.51	15.39	1.04%	3,580,900
Apr 23, 2026	15.73	15.73	15.28	15.35	15.23	-2.66%	1,823,300
Apr 22, 2026	16.12	16.20	15.59	15.77	15.65	-2.53%	2,244,500
Apr 20, 2026	16.02	16.33	15.93	16.18	16.06	1.00%	2,041,800
Apr 17, 2026	15.50	16.02	15.39	16.02	15.90	3.82%	2,600,100
Apr 16, 2026	15.78	15.81	15.41	15.43	15.31	-2.16%	1,739,900
Apr 15, 2026	15.80	16.09	15.63	15.77	15.65	-0.69%	2,455,200
Apr 14, 2026	15.56	15.97	15.53	15.88	15.76	2.25%	1,683,500
Apr 13, 2026	14.90	15.72	14.88	15.53	15.41	3.46%	3,283,000
Apr 10, 2026	15.05	15.25	14.72	15.01	14.89	-0.27%	1,517,800
Apr 9, 2026	14.44	15.13	14.35	15.05	14.93	4.30%	1,702,100
Apr 8, 2026	14.37	14.90	14.36	14.43	14.32	5.79%	2,441,800
Apr 7, 2026	14.18	14.34	13.61	13.64	13.54	-4.35%	2,027,000
Apr 6, 2026	14.18	14.40	14.07	14.26	14.15	0.56%	1,381,300
Apr 2, 2026	13.64	14.25	13.56	14.18	14.07	-0.28%	2,238,800
Apr 1, 2026	14.10	14.39	14.05	14.22	14.11	1.72%	1,864,700