Everything Blockchain, Inc. (EBZT)
OTCMKTS
· Delayed Price · Currency is USD
0.1900
+0.0150 (8.57%)
Apr 24, 2025, 4:00 PM EDT
Everything Blockchain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.18 | 0.19 | 0.15 | 0.19 | - | 8.29% | 25,708 |
| 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 |
| Mar 6, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.85% | 33,465 |
| Mar 5, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.92% | 37,562 |
| Mar 4, 2025 | 0.13 | 0.13 | 0.10 | 0.11 | 0.11 | -9.17% | 60,901 |
| Mar 3, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.83% | 19,381 |
| Feb 28, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 4.67% | 110,194 |
| Feb 27, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.67% | 51,814 |
| Feb 26, 2025 | 0.10 | 0.13 | 0.10 | 0.12 | 0.12 | 5.26% | 57,371 |
| Feb 25, 2025 | 0.11 | 0.13 | 0.10 | 0.11 | 0.11 | -12.31% | 358,268 |
| Feb 24, 2025 | 0.15 | 0.15 | 0.11 | 0.13 | 0.13 | -9.60% | 32,701 |
| Feb 21, 2025 | 0.17 | 0.17 | 0.13 | 0.14 | 0.14 | -16.46% | 177,111 |
| Feb 20, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.21% | 26,278 |
| Feb 19, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.17% | 27,596 |
| Feb 18, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | - | 12,629 |
| Feb 14, 2025 | 0.15 | 0.19 | 0.14 | 0.18 | 0.18 | 31.00% | 241,873 |
| Feb 13, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -5.89% | 54,490 |
| Feb 12, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 4.27% | 78,549 |