EZES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.88	0.91	0.83	0.85	0.85	-15.00%	14,034
Feb 4, 2026	0.92	1.01	0.88	1.00	1.00	-1.96%	2,099
Feb 3, 2026	0.99	1.06	0.90	1.02	1.02	-4.67%	1,156
Feb 2, 2026	1.07	1.07	0.83	1.07	1.07	12.63%	6,769
Jan 30, 2026	0.89	0.96	0.84	0.95	0.95	6.74%	8,864
Jan 29, 2026	0.89	0.90	0.89	0.89	0.89	-6.32%	28,704
Jan 28, 2026	0.92	0.98	0.87	0.95	0.95	5.56%	14,240
Jan 27, 2026	0.90	0.95	0.89	0.90	0.90	-9.09%	26,494
Jan 26, 2026	1.05	1.09	0.90	0.99	0.99	3.11%	13,565
Jan 23, 2026	1.10	1.10	0.91	0.96	0.96	-6.79%	6,218
Jan 22, 2026	1.10	1.10	1.02	1.03	1.03	-7.21%	57,228
Jan 21, 2026	1.08	1.14	1.08	1.11	1.11	1.83%	16,593
Jan 20, 2026	1.10	1.10	1.04	1.09	1.09	0.93%	3,983
Jan 16, 2026	0.93	1.09	0.92	1.08	1.08	17.38%	12,278
Jan 15, 2026	1.02	1.09	0.92	0.92	0.92	-7.99%	13,876
Jan 14, 2026	0.89	1.02	0.89	1.00	1.00	28.19%	17,827
Jan 13, 2026	0.98	0.99	0.78	0.78	0.78	-21.99%	13,654
Jan 12, 2026	1.03	1.06	0.88	1.00	1.00	-6.54%	16,509
Jan 9, 2026	0.97	1.29	0.84	1.07	1.07	10.42%	64,552
Jan 8, 2026	0.90	0.98	0.81	0.97	0.97	-2.09%	58,117
Jan 7, 2026	0.84	0.99	0.80	0.99	0.99	36.77%	17,500
Jan 6, 2026	0.74	0.78	0.63	0.72	0.72	-16.83%	18,386
Jan 5, 2026	0.60	1.00	0.58	0.87	0.87	65.24%	40,875
Jan 2, 2026	0.77	0.77	0.53	0.53	0.53	-41.50%	31,584
Dec 31, 2025	0.78	0.90	0.70	0.90	0.90	10.43%	26,250
Dec 30, 2025	0.53	1.00	0.53	0.82	0.82	79.71%	76,597
Dec 29, 2025	0.53	0.54	0.45	0.45	0.45	-11.08%	11,691
Dec 26, 2025	0.55	0.67	0.51	0.51	0.51	-9.62%	10,685
Dec 24, 2025	0.56	0.67	0.56	0.56	0.56	2.60%	2,520
Dec 23, 2025	0.66	0.66	0.55	0.55	0.55	-11.72%	2,905
Dec 22, 2025	0.58	0.62	0.58	0.62	0.62	-4.62%	2,260
Dec 19, 2025	0.56	0.65	0.55	0.65	0.65	20.94%	3,260
Dec 18, 2025	0.73	0.73	0.54	0.54	0.54	-21.41%	1,522
Dec 17, 2025	0.58	0.69	0.58	0.69	0.69	24.16%	1,224
Dec 16, 2025	0.54	0.55	0.44	0.55	0.55	3.46%	27,634
Dec 15, 2025	0.46	0.54	0.45	0.54	0.54	1.71%	6,509
Dec 12, 2025	0.45	0.53	0.44	0.53	0.53	5.41%	3,215
Dec 11, 2025	0.48	0.50	0.45	0.50	0.50	10.64%	11,800
Dec 10, 2025	0.45	0.49	0.45	0.45	0.45	-9.80%	1,968
Dec 9, 2025	0.48	0.50	0.48	0.50	0.50	24.69%	1,919
Dec 8, 2025	0.48	0.53	0.40	0.40	0.40	-22.74%	5,430
Dec 5, 2025	0.60	0.60	0.36	0.52	0.52	-14.20%	24,508
Dec 4, 2025	0.53	0.60	0.48	0.60	0.60	-9.04%	12,762
Dec 3, 2025	0.51	0.67	0.51	0.67	0.67	-4.32%	6,058
Dec 2, 2025	0.70	0.70	0.52	0.70	0.70	6.92%	8,058
Dec 1, 2025	0.65	0.65	0.58	0.65	0.65	12.07%	1,630
Nov 28, 2025	0.48	0.62	0.48	0.58	0.58	-4.87%	14,365
Nov 26, 2025	0.61	0.61	0.47	0.61	0.61	-0.03%	1,574
Nov 25, 2025	0.61	0.61	0.61	0.61	0.61	1.65%	2,005
Nov 24, 2025	0.42	0.62	0.36	0.60	0.60	0.89%	10,659