Easyhold Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	0.51	0.60	0.51	0.60	0.60	3.45%	107,000
May 19, 2026	0.48	0.58	0.48	0.58	0.58	23.40%	634,500
May 18, 2026	0.51	0.53	0.45	0.47	0.47	-7.84%	424,000
May 15, 2026	0.50	0.51	0.50	0.51	0.51	-	165,000
May 14, 2026	0.51	0.51	0.51	0.51	0.51	24.39%	-
May 13, 2026	0.41	0.41	0.41	0.41	0.41	-12.77%	-
May 12, 2026	0.47	0.47	0.47	0.47	0.47	10.59%	-
May 11, 2026	0.43	0.43	0.43	0.43	0.43	-6.59%	-
May 8, 2026	0.46	0.46	0.46	0.46	0.46	2.25%	-
May 7, 2026	0.45	0.45	0.45	0.45	0.45	4.71%	-
May 6, 2026	0.43	0.43	0.43	0.43	0.43	-	-
May 5, 2026	0.43	0.43	0.43	0.43	0.43	-	-
May 4, 2026	0.43	0.43	0.43	0.43	0.43	-24.11%	-
Apr 30, 2026	0.56	0.56	0.56	0.56	0.56	-6.67%	-
Apr 29, 2026	0.62	0.69	0.58	0.60	0.60	-3.23%	130,500
Apr 28, 2026	0.66	0.76	0.60	0.62	0.62	-3.13%	76,500
Apr 27, 2026	0.76	0.76	0.63	0.64	0.64	-11.11%	147,500
Apr 24, 2026	0.78	0.78	0.70	0.72	0.72	-11.11%	102,500
Apr 23, 2026	0.79	0.81	0.79	0.81	0.81	-2.41%	5,500
Apr 22, 2026	0.80	0.84	0.79	0.83	0.83	-	73,500
Apr 21, 2026	0.83	0.83	0.83	0.83	0.83	-3.49%	-
Apr 20, 2026	0.86	0.88	0.82	0.86	0.86	-2.27%	11,000
Apr 17, 2026	0.81	0.85	0.81	0.88	0.88	3.53%	80,000
Apr 16, 2026	0.85	0.85	0.80	0.85	0.85	-	36,000
Apr 15, 2026	0.85	0.85	0.85	0.85	0.85	-3.41%	-
Apr 14, 2026	0.88	0.88	0.85	0.88	0.88	-	74,000
Apr 13, 2026	0.88	0.88	0.88	0.88	0.88	-1.12%	1,204,500
Apr 10, 2026	0.89	0.89	0.86	0.89	0.89	-	1,223,000
Apr 9, 2026	0.89	0.89	0.89	0.89	0.89	-1.11%	-
Apr 8, 2026	0.94	0.95	0.90	0.90	0.90	-2.17%	3,030,000
Apr 2, 2026	0.88	0.94	0.88	0.92	0.92	9.52%	103,500
Apr 1, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Mar 31, 2026	0.84	0.84	0.78	0.84	0.84	-	13,000
Mar 30, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	160,500
Mar 27, 2026	0.82	0.92	0.80	0.85	0.85	3.66%	550,500
Mar 26, 2026	0.90	0.91	0.81	0.82	0.82	-18.81%	473,000
Mar 25, 2026	1.01	1.01	1.01	1.01	1.01	-	-
Mar 24, 2026	1.01	1.01	1.01	1.01	1.01	-	1,000
Mar 23, 2026	1.04	1.04	1.04	1.01	1.01	-3.81%	83,500
Mar 20, 2026	1.03	1.05	0.94	1.05	1.05	1.94%	21,500
Mar 19, 2026	0.97	1.03	0.97	1.03	1.03	-	34,000
Mar 18, 2026	1.03	1.04	0.96	1.03	1.03	-	156,500
Mar 17, 2026	1.09	1.14	0.96	1.03	1.03	-5.50%	209,000
Mar 16, 2026	0.88	1.10	0.86	1.09	1.09	49.32%	1,631,000