EZES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	0.72	0.72	0.72	0.72	-	-0.57%	-
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
May 12, 2026	0.64	0.64	0.64	0.64	0.64	-10.65%	1,000
May 11, 2026	0.63	0.72	0.63	0.72	0.72	-10.32%	3,902
May 8, 2026	0.71	0.80	0.71	0.80	0.80	6.67%	5,520
May 7, 2026	0.60	0.75	0.60	0.75	0.75	-1.61%	3,883
May 6, 2026	0.81	0.81	0.60	0.76	0.76	5.36%	588
May 5, 2026	0.74	0.79	0.72	0.72	0.72	-10.60%	5,131
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	21.42%	5,071
Apr 30, 2026	0.74	0.74	0.61	0.67	0.67	7.30%	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	-0.07%	950
Apr 24, 2026	0.59	0.63	0.59	0.62	0.62	0.57%	11,570
Apr 23, 2026	0.54	0.63	0.53	0.62	0.62	2.94%	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	10.27%	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	-9.37%	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