Easyhold Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.32	0.33	0.31	0.31	0.31	-3.17%	1,000,000
Sep 10, 2026	0.31	0.32	0.31	0.32	0.32	-	690,000
Sep 9, 2026	0.32	0.32	0.31	0.32	0.32	1.61%	525,000
Sep 8, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	500,000
Sep 7, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	510,000
Sep 4, 2026	0.32	0.32	0.32	0.32	0.32	-	460,000
Sep 3, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	2,385,000
Sep 2, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	1,030,000
Sep 1, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	725,000
Aug 31, 2026	0.33	0.33	0.32	0.32	0.32	-3.08%	430,000
Aug 28, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	355,000
Aug 27, 2026	0.32	0.33	0.31	0.33	0.33	4.76%	1,110,000
Aug 26, 2026	0.32	0.32	0.32	0.32	0.32	-	230,000
Aug 25, 2026	0.32	0.34	0.32	0.32	0.32	-	645,000
Aug 24, 2026	0.33	0.33	0.32	0.32	0.32	-4.55%	1,145,000
Aug 21, 2026	0.33	0.35	0.33	0.33	0.33	1.54%	1,070,000
Aug 20, 2026	0.33	0.34	0.33	0.33	0.33	-	1,880,000
Aug 19, 2026	0.35	0.35	0.32	0.33	0.33	-5.80%	1,770,000
Aug 18, 2026	0.32	0.38	0.31	0.35	0.35	7.81%	4,330,000
Aug 17, 2026	0.33	0.33	0.31	0.32	0.32	-4.48%	2,545,000
Aug 14, 2026	0.34	0.34	0.33	0.34	0.34	-	885,000
Aug 13, 2026	0.36	0.36	0.34	0.34	0.34	-5.63%	3,290,000
Aug 12, 2026	0.37	0.37	0.35	0.36	0.36	-2.74%	1,925,000
Aug 11, 2026	0.37	0.39	0.37	0.37	0.37	-	5,930,000
Aug 10, 2026	0.36	0.41	0.36	0.37	0.37	1.39%	6,060,200
Aug 7, 2026	0.36	0.38	0.34	0.36	0.36	-	9,574,900
Aug 6, 2026	0.40	0.41	0.36	0.36	0.36	-11.11%	16,931,500
Aug 5, 2026	2.10	2.11	0.38	0.41	0.41	-80.71%	81,235,500
Aug 4, 2026	1.94	2.14	1.90	2.10	2.10	8.25%	35,233,652
Aug 3, 2026	1.94	2.22	1.91	1.94	1.94	-	82,799,000
Jul 31, 2026	1.88	2.30	1.48	1.94	1.94	2.65%	37,215,500
Jul 30, 2026	0.96	2.00	0.88	1.89	1.89	92.86%	13,026,500
Jul 29, 2026	0.95	1.00	0.93	0.98	0.98	4.26%	1,694,000
Jul 28, 2026	0.94	0.98	0.94	0.94	0.94	-2.08%	1,605,000
Jul 27, 2026	0.91	0.97	0.90	0.96	0.96	5.49%	1,252,000
Jul 24, 2026	0.96	0.98	0.89	0.91	0.91	-2.15%	11,440,000
Jul 23, 2026	0.95	0.95	0.93	0.93	0.93	-1.06%	1,445,000
Jul 22, 2026	0.98	1.01	0.81	0.94	0.94	-2.08%	34,935,000
Jul 21, 2026	0.91	0.98	0.91	0.96	0.96	4.35%	22,608,000
Jul 20, 2026	0.88	0.95	0.86	0.92	0.92	6.98%	25,005,000
Jul 17, 2026	0.88	0.88	0.86	0.86	0.86	-1.15%	615,000
Jul 16, 2026	0.81	0.89	0.81	0.87	0.87	8.75%	14,950,000
Jul 15, 2026	0.76	0.80	0.72	0.80	0.80	5.26%	3,730,000
Jul 14, 2026	0.76	0.76	0.76	0.76	0.76	2.70%	25,000
Jul 13, 2026	0.70	0.77	0.70	0.74	0.74	5.71%	5,658,000
Jul 10, 2026	0.69	0.72	0.69	0.70	0.70	1.45%	11,120,000
Jul 9, 2026	0.70	0.70	0.68	0.69	0.69	-2.82%	245,000
Jul 8, 2026	0.69	0.71	0.69	0.71	0.71	2.90%	830,000
Jul 7, 2026	0.69	0.71	0.69	0.69	0.69	-	500,000
Jul 6, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	609,500