Everything Blockchain, Inc. (EBZT)
OTCMKTS
· Delayed Price · Currency is USD
0.1257
-0.0144 (-10.25%)
May 16, 2025, 2:21 PM EDT
Everything Blockchain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -10.21% | 401 |
| May 15, 2025 | 0.16 | 0.16 | 0.10 | 0.14 | 0.14 | -15.66% | 34,838 |
| May 14, 2025 | 0.10 | 0.17 | 0.10 | 0.17 | 0.17 | 69.39% | 2,257 |
| May 13, 2025 | 0.14 | 0.14 | 0.10 | 0.10 | 0.10 | -30.00% | 20,370 |
| May 12, 2025 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -17.16% | 17,310 |
| May 9, 2025 | 0.17 | 0.17 | 0.12 | 0.17 | 0.17 | 1.81% | 4,219 |
| May 8, 2025 | 0.11 | 0.17 | 0.11 | 0.17 | 0.17 | 54.42% | 28,178 |
| May 7, 2025 | 0.13 | 0.13 | 0.07 | 0.11 | 0.11 | -32.53% | 42,964 |
| May 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 69 |
| May 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 2, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.47% | 1,461 |
| May 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 21.27% | 2,554 |
| Apr 30, 2025 | 0.14 | 0.16 | 0.13 | 0.13 | 0.13 | -5.71% | 42,611 |
| Apr 29, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -18.13% | 29,215 |
| Apr 28, 2025 | 0.16 | 0.17 | 0.14 | 0.17 | 0.17 | -3.93% | 30,219 |
| Apr 25, 2025 | 0.15 | 0.19 | 0.15 | 0.18 | 0.18 | -6.07% | 18,533 |
| Apr 24, 2025 | 0.18 | 0.19 | 0.15 | 0.19 | 0.19 | 8.29% | 39,502 |
| Apr 23, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 6.06% | 1,416 |
| Apr 22, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 3.13% | 7,810 |
| Apr 21, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -11.60% | 44,451 |
| Apr 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.74% | 4,125 |
| Apr 16, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 5.56% | 26,265 |
| Apr 15, 2025 | 0.19 | 0.19 | 0.16 | 0.18 | 0.18 | -5.26% | 44,131 |
| Apr 14, 2025 | 0.18 | 0.19 | 0.14 | 0.19 | 0.19 | 5.56% | 23,995 |
| Apr 11, 2025 | 0.12 | 0.19 | 0.12 | 0.18 | 0.18 | 12.50% | 47,520 |
| Apr 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 166 |
| Apr 9, 2025 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | 24.03% | 67,554 |
| Apr 8, 2025 | 0.13 | 0.13 | 0.10 | 0.13 | 0.13 | 12.57% | 44,364 |
| Apr 7, 2025 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | -13.96% | 6,336 |
| Apr 4, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -4.86% | 25,930 |
| Apr 3, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -5.55% | 40,605 |
| Apr 2, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 6.63% | 12,019 |
| Apr 1, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -13.12% | 15,620 |
| Mar 31, 2025 | 0.16 | 0.18 | 0.13 | 0.16 | 0.16 | -15.79% | 72,375 |
| Mar 28, 2025 | 0.18 | 0.20 | 0.16 | 0.19 | 0.19 | 0.53% | 24,292 |
| Mar 27, 2025 | 0.19 | 0.20 | 0.15 | 0.19 | 0.19 | -3.08% | 39,641 |
| Mar 26, 2025 | 0.19 | 0.20 | 0.15 | 0.20 | 0.20 | 5.41% | 25,180 |
| Mar 25, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 3.35% | 40,881 |
| Mar 24, 2025 | 0.15 | 0.18 | 0.14 | 0.18 | 0.18 | 20.54% | 94,695 |
| Mar 21, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 14.23% | 10,350 |
| Mar 20, 2025 | 0.13 | 0.13 | 0.10 | 0.13 | 0.13 | 0.15% | 146,850 |
| Mar 19, 2025 | 0.12 | 0.13 | 0.10 | 0.13 | 0.13 | -0.15% | 9,478 |
| Mar 18, 2025 | 0.09 | 0.13 | 0.09 | 0.13 | 0.13 | 45.25% | 49,039 |
| Mar 17, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 4.40% | 18,941 |
| Mar 14, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -2.58% | 46,007 |
| Mar 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 13.61% | 1,028 |
| Mar 12, 2025 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | -17.60% | 116,977 |
| Mar 11, 2025 | 0.10 | 0.10 | 0.07 | 0.09 | 0.09 | -6.93% | 288,284 |
| Mar 10, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -8.18% | 11,369 |
| Mar 7, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 36,982 |