Easyhold Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	0.58	0.70	0.58	0.70	0.70	1.45%	685,000
Jul 2, 2026	0.67	0.72	0.67	0.69	0.69	4.55%	275,000
Jun 30, 2026	0.76	0.77	0.65	0.66	0.66	-10.81%	10,030,000
Jun 29, 2026	0.72	0.75	0.71	0.74	0.74	-1.33%	16,840,500
Jun 26, 2026	0.76	0.80	0.73	0.75	0.75	1.35%	14,594,000
Jun 25, 2026	0.73	0.76	0.72	0.74	0.74	2.78%	5,976,000
Jun 24, 2026	0.74	0.74	0.71	0.72	0.72	-7.69%	14,783,500
Jun 23, 2026	0.77	0.79	0.75	0.78	0.78	5.41%	14,075,000
Jun 22, 2026	0.73	0.75	0.71	0.74	0.74	2.78%	15,175,000
Jun 18, 2026	0.77	0.81	0.70	0.72	0.72	-1.37%	14,432,500
Jun 17, 2026	0.70	0.77	0.58	0.73	0.73	12.31%	16,158,000
Jun 16, 2026	0.65	0.65	0.65	0.65	0.65	-	15,000
Jun 15, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Jun 12, 2026	0.62	0.65	0.62	0.65	0.65	4.84%	85,000
Jun 11, 2026	0.57	0.62	0.57	0.62	0.62	-	33,500
Jun 10, 2026	0.60	0.63	0.60	0.62	0.62	6.90%	225,000
Jun 9, 2026	0.59	0.59	0.51	0.58	0.58	-1.69%	75,000
Jun 8, 2026	0.60	0.60	0.56	0.59	0.59	-3.28%	90,000
Jun 5, 2026	0.62	0.63	0.55	0.61	0.61	-1.61%	375,000
Jun 4, 2026	0.65	0.66	0.58	0.62	0.62	-4.62%	180,000
Jun 3, 2026	0.75	0.79	0.65	0.65	0.65	-7.14%	455,000
Jun 2, 2026	0.72	0.72	0.57	0.70	0.70	-2.78%	415,000
Jun 1, 2026	0.74	0.74	0.65	0.72	0.72	-2.70%	350,000
May 29, 2026	0.61	0.74	0.61	0.74	0.74	21.31%	399,000
May 28, 2026	0.69	0.71	0.54	0.61	0.61	-16.44%	890,000
May 27, 2026	0.69	0.79	0.68	0.73	0.73	5.80%	23,798,500
May 26, 2026	0.70	0.70	0.67	0.69	0.69	-1.43%	1,925,000
May 22, 2026	0.68	0.70	0.65	0.70	0.70	1.45%	12,848,000
May 21, 2026	0.61	0.72	0.61	0.69	0.69	15.00%	21,292,000