EZES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	0.32	0.40	0.26	0.40	0.40	25.98%	5,203
Jul 27, 2026	0.42	0.42	0.32	0.32	0.32	-32.42%	6,350
Jul 24, 2026	0.55	0.56	0.40	0.48	0.48	-15.18%	9,300
Jul 23, 2026	0.55	0.56	0.55	0.56	0.56	5.79%	1,550
Jul 22, 2026	0.53	0.53	0.53	0.53	0.53	5.87%	100
Jul 21, 2026	0.50	0.50	0.44	0.50	0.50	-6.53%	2,100
Jul 20, 2026	0.50	0.55	0.40	0.54	0.53	3.77%	23,637
Jul 17, 2026	0.48	0.56	0.40	0.52	0.52	-4.94%	5,950
Jul 16, 2026	0.51	0.57	0.46	0.54	0.54	42.75%	4,491
Jul 15, 2026	0.44	0.45	0.29	0.38	0.38	-15.58%	42,598
Jul 14, 2026	0.51	0.51	0.44	0.45	0.45	-34.69%	61,380
Jul 13, 2026	0.52	0.69	0.52	0.69	0.69	4.39%	500
Jul 10, 2026	0.57	0.66	0.57	0.66	0.66	-	610
Jul 9, 2026	0.60	0.66	0.59	0.66	0.66	13.79%	1,800
Jul 7, 2026	0.58	0.65	0.58	0.58	0.58	-14.71%	2,600
Jul 6, 2026	0.68	0.68	0.68	0.68	0.68	15.26%	100
Jul 2, 2026	0.62	0.73	0.58	0.59	0.59	-14.49%	5,904
Jul 1, 2026	0.64	0.69	0.64	0.69	0.69	-1.42%	1,223
Jun 30, 2026	0.66	0.70	0.62	0.70	0.70	6.21%	15,300
Jun 29, 2026	0.66	0.66	0.66	0.66	0.66	5.54%	100
Jun 26, 2026	0.60	0.66	0.51	0.62	0.62	0.04%	1,965
Jun 24, 2026	0.66	0.67	0.61	0.62	0.62	-1.01%	1,472
Jun 23, 2026	0.66	0.66	0.62	0.63	0.63	-0.32%	5,800
Jun 22, 2026	0.63	0.63	0.63	0.63	0.63	-12.35%	6,402
Jun 18, 2026	0.79	0.79	0.62	0.72	0.72	16.40%	5,907
Jun 17, 2026	0.69	0.69	0.59	0.62	0.62	-10.87%	11,300
Jun 16, 2026	0.72	0.72	0.64	0.70	0.70	-3.85%	403
Jun 15, 2026	0.67	0.72	0.64	0.72	0.72	-3.53%	20,790
Jun 12, 2026	0.75	0.75	0.75	0.75	0.75	-	1,335
Jun 11, 2026	0.75	0.75	0.75	0.75	0.75	2.87%	313
Jun 10, 2026	0.69	0.73	0.67	0.73	0.73	9.15%	4,521
Jun 9, 2026	0.77	0.78	0.66	0.67	0.67	1.99%	3,475
Jun 8, 2026	0.77	0.80	0.66	0.66	0.65	-17.14%	3,126
Jun 5, 2026	0.76	0.80	0.73	0.79	0.79	5.32%	5,780
Jun 4, 2026	0.78	0.78	0.75	0.75	0.75	5.71%	5,000
Jun 3, 2026	0.71	0.71	0.71	0.71	0.71	-10.13%	2,106
Jun 2, 2026	0.75	0.79	0.65	0.79	0.79	13.67%	704
Jun 1, 2026	0.81	0.85	0.70	0.70	0.70	-12.57%	6,681
May 29, 2026	0.64	0.80	0.64	0.80	0.80	13.41%	17,695
May 28, 2026	0.70	0.70	0.70	0.70	0.70	6.56%	9,289
May 27, 2026	0.70	0.70	0.66	0.66	0.66	-5.35%	1,207
May 26, 2026	0.70	0.70	0.61	0.70	0.70	-	4,700
May 22, 2026	0.62	0.70	0.62	0.70	0.70	2.45%	3,600
May 21, 2026	0.67	0.68	0.67	0.68	0.68	-3.23%	1,700
May 20, 2026	0.68	0.70	0.64	0.70	0.70	4.85%	2,527
May 19, 2026	0.70	0.70	0.64	0.67	0.67	2.85%	8,509
May 18, 2026	0.65	0.65	0.64	0.65	0.65	-8.74%	2,300
May 15, 2026	0.68	0.80	0.68	0.71	0.71	-10.97%	6,512
May 14, 2026	0.64	0.81	0.64	0.80	0.80	25.00%	7,691
May 13, 2026	0.64	0.64	0.64	0.64	0.64	-0.16%	647