EZES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	0.20	0.28	0.20	0.28	0.28	33.24%	-
Oct 20, 2026	0.21	0.26	0.21	0.21	0.21	-	14,563
Oct 19, 2026	0.21	0.21	0.21	0.21	0.21	-19.23%	247
Oct 16, 2026	0.20	0.26	0.20	0.26	0.26	26.23%	1,603
Oct 15, 2026	0.23	0.23	0.21	0.21	0.21	-19.23%	8,550
Oct 13, 2026	0.26	0.26	0.26	0.26	0.26	18.61%	186
Oct 12, 2026	0.22	0.22	0.22	0.22	0.21	1.03%	1,122
Oct 9, 2026	0.27	0.27	0.21	0.21	0.21	-14.88%	9,435
Oct 8, 2026	0.26	0.27	0.20	0.25	0.25	-20.61%	25,364
Oct 7, 2026	0.32	0.32	0.23	0.31	0.31	-10.03%	16,794
Oct 6, 2026	0.30	0.35	0.30	0.35	0.35	16.67%	200
Oct 5, 2026	0.35	0.38	0.30	0.30	0.30	20.00%	7,100
Oct 2, 2026	0.33	0.33	0.22	0.25	0.25	-7.41%	12,888
Oct 1, 2026	0.28	0.28	0.21	0.27	0.27	12.63%	44,510
Sep 30, 2026	0.38	0.38	0.22	0.24	0.24	-37.69%	70,034
Sep 28, 2026	0.30	0.38	0.26	0.38	0.38	9.30%	10,127
Sep 25, 2026	0.30	0.40	0.26	0.35	0.35	12.64%	29,900
Sep 24, 2026	0.37	0.38	0.31	0.31	0.31	-15.59%	5,962
Sep 22, 2026	0.37	0.37	0.37	0.37	0.37	-4.18%	3,050
Sep 21, 2026	0.39	0.39	0.39	0.39	0.39	5.81%	4,000
Sep 18, 2026	0.35	0.37	0.35	0.37	0.37	-3.92%	10,178
Sep 17, 2026	0.29	0.38	0.29	0.38	0.38	-2.56%	15,840
Sep 16, 2026	0.42	0.42	0.37	0.39	0.39	30.22%	840
Sep 15, 2026	0.33	0.33	0.25	0.30	0.30	-8.44%	20,034
Sep 14, 2026	0.42	0.43	0.30	0.33	0.33	-21.18%	41,218
Sep 11, 2026	0.25	0.42	0.25	0.42	0.42	10.67%	19,440
Sep 9, 2026	0.38	0.38	0.38	0.38	0.38	-	1,600
Sep 8, 2026	0.29	0.38	0.29	0.38	0.38	-3.85%	4,508
Sep 4, 2026	0.39	0.39	0.39	0.39	0.39	0.03%	5,000
Sep 3, 2026	0.25	0.39	0.25	0.39	0.39	-0.03%	1,630
Sep 2, 2026	0.25	0.39	0.25	0.39	0.39	-7.14%	6,450
Aug 31, 2026	0.22	0.42	0.22	0.42	0.42	7.09%	5,100
Aug 28, 2026	0.36	0.39	0.32	0.39	0.39	-7.48%	342
Aug 26, 2026	0.26	0.42	0.20	0.42	0.42	8.34%	1,256
Aug 25, 2026	0.48	0.48	0.39	0.39	0.39	5.75%	788
Aug 24, 2026	0.21	0.42	0.21	0.37	0.37	-10.84%	11,030
Aug 21, 2026	0.31	0.42	0.31	0.42	0.41	4.53%	15,805
Aug 20, 2026	0.25	0.40	0.25	0.40	0.40	-1.73%	5,100
Aug 19, 2026	0.27	0.40	0.27	0.40	0.40	-2.65%	1,555
Aug 17, 2026	0.42	0.42	0.42	0.42	0.42	6.14%	100
Aug 14, 2026	0.42	0.42	0.38	0.39	0.39	-5.86%	4,875
Aug 13, 2026	0.25	0.42	0.25	0.42	0.42	5.56%	14,292
Aug 12, 2026	0.39	0.39	0.39	0.39	0.39	6.34%	2,500
Aug 11, 2026	0.39	0.39	0.37	0.37	0.37	-9.08%	11,743
Aug 10, 2026	0.26	0.41	0.25	0.41	0.41	1.74%	9,189
Aug 7, 2026	0.37	0.40	0.20	0.40	0.40	0.01%	30,780
Aug 6, 2026	0.20	0.40	0.20	0.40	0.40	6.37%	3,555
Aug 5, 2026	0.38	0.38	0.38	0.38	0.38	0.86%	1,500
Aug 4, 2026	0.37	0.37	0.37	0.37	0.37	-	4,006
Aug 3, 2026	0.37	0.37	0.37	0.37	0.37	16.50%	100