Easyhold Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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