Easywell Biomedicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	28.50	29.80	28.50	29.00	29.00	2.65%	180,405
Mar 4, 2026	29.00	29.00	28.25	28.25	28.25	-4.40%	227,292
Mar 3, 2026	31.30	31.40	28.70	29.55	29.55	-5.59%	406,222
Mar 2, 2026	32.00	32.00	31.10	31.30	31.30	-1.88%	185,605
Feb 26, 2026	32.10	32.10	31.70	31.90	31.90	-0.78%	143,694
Feb 25, 2026	32.10	32.25	31.95	32.15	32.15	0.16%	102,536
Feb 24, 2026	32.20	32.60	32.00	32.10	32.10	-	144,725
Feb 23, 2026	32.50	32.85	32.00	32.10	32.10	-1.98%	113,463
Feb 11, 2026	32.65	33.55	32.55	32.75	32.75	2.34%	184,334
Feb 10, 2026	31.85	32.25	31.65	32.00	32.00	0.63%	33,302
Feb 9, 2026	31.70	32.80	31.40	31.80	31.80	0.79%	54,031
Feb 6, 2026	32.10	32.10	31.50	31.55	31.55	-2.92%	111,337
Feb 5, 2026	32.80	32.90	32.40	32.50	32.50	-0.61%	59,274
Feb 4, 2026	32.55	33.00	31.80	32.70	32.70	0.46%	152,657
Feb 3, 2026	33.00	33.00	32.10	32.55	32.55	0.46%	107,402
Feb 2, 2026	33.15	33.15	32.35	32.40	32.40	-2.85%	165,599
Jan 30, 2026	33.65	33.70	33.20	33.35	33.35	-1.33%	67,448
Jan 29, 2026	33.90	34.05	33.60	33.80	33.80	-1.74%	77,054
Jan 28, 2026	35.00	35.25	34.30	34.40	34.40	-0.72%	72,845
Jan 27, 2026	33.60	34.95	33.50	34.65	34.65	1.61%	98,547
Jan 26, 2026	32.90	35.20	32.90	34.10	34.10	3.49%	204,341
Jan 23, 2026	33.00	33.05	32.80	32.95	32.95	-0.45%	123,845
Jan 22, 2026	33.20	34.30	32.90	33.10	33.10	0.15%	153,424
Jan 21, 2026	33.50	34.00	33.05	33.05	33.05	-2.36%	146,082
Jan 20, 2026	35.00	35.00	33.70	33.85	33.85	-2.45%	127,854
Jan 19, 2026	35.20	35.20	34.40	34.70	34.70	-	142,060
Jan 16, 2026	35.40	35.40	34.65	34.70	34.70	0.14%	69,136
Jan 15, 2026	34.40	35.00	34.35	34.65	34.65	1.02%	62,981
Jan 14, 2026	34.00	35.00	34.00	34.30	34.30	1.33%	102,505
Jan 13, 2026	33.75	33.85	33.40	33.85	33.85	0.30%	66,979
Jan 12, 2026	33.20	33.95	33.20	33.75	33.75	-	83,715
Jan 9, 2026	33.15	33.95	33.15	33.75	33.75	0.60%	13,005
Jan 8, 2026	34.40	34.40	33.55	33.55	33.55	-0.89%	69,140
Jan 7, 2026	33.05	34.50	33.05	33.85	33.85	0.45%	82,281
Jan 6, 2026	33.65	34.20	33.35	33.70	33.70	0.15%	95,894
Jan 5, 2026	36.00	36.00	33.00	33.65	33.65	-6.01%	171,908
Jan 2, 2026	36.50	36.50	35.60	35.80	35.80	-	64,982
Dec 31, 2025	36.70	36.85	35.80	35.80	35.80	-2.45%	91,411
Dec 30, 2025	35.65	36.70	35.00	36.70	36.70	2.95%	85,462
Dec 29, 2025	36.00	37.10	35.10	35.65	35.65	-4.04%	192,004
Dec 26, 2025	33.85	37.20	33.85	37.15	37.15	9.75%	333,091
Dec 24, 2025	33.90	34.30	33.80	33.85	33.85	-0.44%	50,930
Dec 23, 2025	34.20	34.45	33.55	34.00	34.00	-	66,003
Dec 22, 2025	33.90	36.10	33.90	34.00	34.00	0.89%	299,234
Dec 19, 2025	34.15	34.50	33.65	33.70	33.70	0.15%	49,147
Dec 18, 2025	33.30	33.85	33.15	33.65	33.65	1.05%	52,550
Dec 17, 2025	33.60	34.60	33.30	33.30	33.30	0.30%	99,950
Dec 16, 2025	34.00	34.10	33.05	33.20	33.20	-4.87%	138,894
Dec 15, 2025	34.50	35.65	33.00	34.90	34.90	1.75%	162,705
Dec 12, 2025	34.50	36.80	34.05	34.30	34.30	1.63%	476,330