EZES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	0.59	0.68	0.59	0.68	-	4.31%	3,073
Mar 23, 2026	0.65	0.65	0.63	0.65	0.65	4.84%	6,877
Mar 20, 2026	0.64	0.64	0.62	0.62	0.62	-8.82%	3,000
Mar 19, 2026	0.64	0.68	0.63	0.68	0.68	13.33%	6,077
Mar 18, 2026	0.60	0.60	0.60	0.60	0.60	2.11%	700
Mar 17, 2026	0.78	0.78	0.59	0.59	0.59	-24.66%	400
Mar 16, 2026	0.59	0.78	0.59	0.78	0.78	32.73%	1,000
Mar 13, 2026	0.59	0.60	0.59	0.59	0.59	0.02%	12,374
Mar 12, 2026	0.60	0.60	0.58	0.59	0.59	-0.42%	8,170
Mar 11, 2026	0.61	0.79	0.55	0.59	0.59	-20.93%	14,789
Mar 10, 2026	0.76	0.76	0.67	0.75	0.75	14.92%	5,145
Mar 9, 2026	0.81	0.81	0.55	0.65	0.65	1.45%	5,897
Mar 6, 2026	0.75	0.80	0.64	0.64	0.64	-16.22%	6,469
Mar 5, 2026	0.77	0.81	0.67	0.76	0.76	3.19%	2,524
Mar 4, 2026	0.71	0.74	0.67	0.74	0.74	6.58%	22,146
Mar 3, 2026	0.67	0.70	0.67	0.69	0.69	3.41%	3,450
Mar 2, 2026	0.71	0.71	0.67	0.67	0.67	-5.11%	2,285
Feb 27, 2026	0.80	0.80	0.71	0.71	0.71	-12.60%	13,603
Feb 26, 2026	0.85	0.85	0.81	0.81	0.81	-0.61%	3,484
Feb 25, 2026	0.83	0.83	0.82	0.82	0.82	-4.12%	1,814
Feb 24, 2026	0.82	0.85	0.82	0.85	0.85	4.29%	2,352
Feb 23, 2026	0.82	0.82	0.82	0.82	0.82	-2.51%	2,096
Feb 19, 2026	0.82	0.84	0.82	0.84	0.84	1.09%	2,350
Feb 18, 2026	0.83	0.83	0.80	0.83	0.83	2.10%	9,709
Feb 17, 2026	0.84	0.84	0.80	0.81	0.81	-3.55%	3,207
Feb 13, 2026	0.84	0.84	0.84	0.84	0.84	-	8,283
Feb 12, 2026	0.84	0.84	0.84	0.84	0.84	-	2,012
Feb 11, 2026	0.84	0.84	0.84	0.84	0.84	-0.59%	1,364
Feb 10, 2026	0.86	0.86	0.84	0.84	0.84	-1.77%	2,549
Feb 9, 2026	0.84	0.86	0.84	0.86	0.86	-0.58%	1,790
Feb 6, 2026	0.86	0.94	0.84	0.87	0.87	1.76%	10,331
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