EZES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	0.73	0.81	0.73	0.81	0.81	-	3,101
May 1, 2026	0.60	0.81	0.60	0.81	0.81	21.43%	5,071
Apr 30, 2026	0.74	0.74	0.61	0.67	0.67	7.29%	9,348
Apr 29, 2026	0.69	0.75	0.62	0.62	0.62	-10.59%	2,062
Apr 28, 2026	0.63	0.69	0.56	0.69	0.69	11.27%	8,301
Apr 27, 2026	0.63	0.63	0.62	0.62	0.62	-0.08%	950
Apr 24, 2026	0.59	0.63	0.59	0.62	0.62	0.58%	11,570
Apr 23, 2026	0.54	0.63	0.53	0.62	0.62	2.93%	17,052
Apr 22, 2026	0.61	0.66	0.54	0.60	0.60	-4.19%	10,697
Apr 20, 2026	0.67	0.67	0.63	0.63	0.63	-1.93%	550
Apr 17, 2026	0.65	0.65	0.60	0.64	0.64	10.26%	4,718
Apr 16, 2026	0.62	0.68	0.58	0.58	0.58	-14.20%	9,638
Apr 15, 2026	0.66	0.68	0.65	0.68	0.68	17.49%	1,454
Apr 14, 2026	0.58	0.66	0.52	0.58	0.58	-1.65%	16,655
Apr 13, 2026	0.59	0.59	0.59	0.59	0.59	-13.45%	6,050
Apr 10, 2026	0.66	0.68	0.66	0.68	0.68	4.66%	515
Apr 9, 2026	0.72	0.72	0.61	0.65	0.65	-9.36%	9,101
Apr 8, 2026	0.60	0.72	0.59	0.72	0.72	20.49%	13,750
Apr 7, 2026	0.70	0.70	0.59	0.59	0.59	-17.32%	12,561
Apr 2, 2026	0.79	0.79	0.66	0.72	0.72	-10.19%	5,300
Apr 1, 2026	0.81	0.81	0.69	0.80	0.80	4.56%	5,409
Mar 27, 2026	0.63	0.77	0.63	0.77	0.77	20.06%	5,119
Mar 26, 2026	0.62	0.72	0.62	0.64	0.64	3.44%	6,325
Mar 25, 2026	0.62	0.62	0.62	0.62	0.62	-2.04%	15,700
Mar 24, 2026	0.62	0.68	0.59	0.63	0.63	-3.26%	8,412
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