Everything Blockchain, Inc. (EBZT)
OTCMKTS
· Delayed Price · Currency is USD
0.2500
-0.0020 (-0.79%)
Jul 3, 2025, 12:52 PM EDT
Everything Blockchain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.79% | 27,467 |
| Jul 2, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -12.51% | 49,329 |
| Jul 1, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.99% | 30,499 |
| Jun 30, 2025 | 0.31 | 0.32 | 0.28 | 0.30 | 0.30 | 8.58% | 44,803 |
| Jun 27, 2025 | 0.29 | 0.32 | 0.27 | 0.28 | 0.28 | -0.83% | 85,060 |
| Jun 26, 2025 | 0.31 | 0.31 | 0.27 | 0.28 | 0.28 | -7.13% | 34,919 |
| Jun 25, 2025 | 0.34 | 0.38 | 0.29 | 0.30 | 0.30 | -14.29% | 272,667 |
| Jun 24, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | 10.24% | 194,487 |
| Jun 23, 2025 | 0.33 | 0.45 | 0.31 | 0.32 | 0.32 | -4.57% | 309,375 |
| Jun 20, 2025 | 0.24 | 0.35 | 0.24 | 0.33 | 0.33 | 44.65% | 558,496 |
| Jun 18, 2025 | 0.18 | 0.24 | 0.18 | 0.23 | 0.23 | 2.22% | 48,318 |
| Jun 17, 2025 | 0.18 | 0.25 | 0.18 | 0.23 | 0.23 | 25.00% | 233,601 |
| Jun 16, 2025 | 0.18 | 0.24 | 0.16 | 0.18 | 0.18 | 22.93% | 173,402 |
| Jun 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.51% | 326 |
| Jun 12, 2025 | 0.16 | 0.16 | 0.12 | 0.15 | 0.15 | -8.95% | 38,773 |
| Jun 11, 2025 | 0.14 | 0.16 | 0.13 | 0.16 | 0.16 | 0.82% | 30,528 |
| Jun 10, 2025 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | -0.13% | 5,132 |
| Jun 9, 2025 | 0.11 | 0.16 | 0.11 | 0.16 | 0.16 | 13.50% | 3,299 |
| Jun 6, 2025 | 0.12 | 0.14 | 0.10 | 0.14 | 0.14 | 6.22% | 27,983 |
| Jun 5, 2025 | 0.08 | 0.13 | 0.08 | 0.13 | 0.13 | 57.47% | 5,763 |
| Jun 4, 2025 | 0.11 | 0.11 | 0.08 | 0.08 | 0.08 | -16.55% | 53,604 |
| Jun 3, 2025 | 0.10 | 0.12 | 0.08 | 0.10 | 0.10 | -0.89% | 16,616 |
| Jun 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 55 |
| May 30, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -3.25% | 102,723 |
| May 29, 2025 | 0.14 | 0.14 | 0.10 | 0.10 | 0.10 | -22.52% | 20,084 |
| May 28, 2025 | 0.12 | 0.14 | 0.11 | 0.14 | 0.14 | 4.65% | 24,100 |
| May 27, 2025 | 0.15 | 0.15 | 0.10 | 0.13 | 0.13 | 4.54% | 36,611 |
| May 23, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -2.83% | 35,570 |
| May 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 397 |
| May 21, 2025 | 0.09 | 0.16 | 0.09 | 0.13 | 0.13 | -15.33% | 14,256 |
| May 20, 2025 | 0.11 | 0.15 | 0.11 | 0.15 | 0.15 | 28.76% | 72,811 |
| May 19, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | -7.28% | 21,076 |
| May 16, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.25% | 1,420 |
| 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 |