Easyhold Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	0.37	0.38	0.37	0.37	0.37	-	570,000
Oct 23, 2026	0.38	0.39	0.36	0.37	0.37	-1.33%	775,000
Oct 22, 2026	0.38	0.39	0.35	0.38	0.38	-	1,595,000
Oct 21, 2026	0.37	0.38	0.35	0.38	0.38	1.35%	715,000
Oct 20, 2026	0.37	0.40	0.34	0.37	0.37	-	2,065,000
Oct 16, 2026	0.43	0.43	0.36	0.37	0.37	-11.90%	8,825,000
Oct 15, 2026	0.29	0.43	0.28	0.42	0.42	47.37%	16,940,000
Oct 14, 2026	0.29	0.29	0.28	0.29	0.29	-	160,000
Oct 13, 2026	0.29	0.29	0.28	0.29	0.29	-	270,000
Oct 12, 2026	0.29	0.30	0.29	0.29	0.29	-3.39%	475,000
Oct 9, 2026	0.30	0.30	0.30	0.30	0.30	-	10,000
Oct 8, 2026	0.28	0.30	0.28	0.30	0.30	1.72%	1,245,000
Oct 7, 2026	0.29	0.29	0.29	0.29	0.29	-	5,000
Oct 6, 2026	0.29	0.31	0.27	0.29	0.29	-	700,000
Oct 5, 2026	0.29	0.30	0.28	0.29	0.29	-1.69%	45,000
Oct 2, 2026	0.30	0.30	0.29	0.30	0.30	-3.28%	365,000
Sep 30, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	350,000
Sep 29, 2026	0.30	0.31	0.30	0.30	0.30	-	465,000
Sep 28, 2026	0.31	0.31	0.30	0.30	0.30	-3.28%	200,000
Sep 25, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	160,000
Sep 24, 2026	0.31	0.32	0.31	0.31	0.31	-	780,000
Sep 23, 2026	0.31	0.31	0.31	0.31	0.31	-	255,000
Sep 22, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	180,500
Sep 21, 2026	0.32	0.32	0.32	0.32	0.32	-	145,000
Sep 18, 2026	0.32	0.32	0.32	0.32	0.32	-	115,000
Sep 17, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	1,185,000
Sep 16, 2026	0.32	0.32	0.31	0.31	0.31	-	845,000
Sep 15, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	100,000
Sep 14, 2026	0.31	0.32	0.30	0.32	0.32	3.28%	835,000
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