Easywell Biomedicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	32.50	33.75	32.15	33.75	33.75	9.93%	204,858
Dec 10, 2025	32.35	32.35	30.70	30.70	30.70	-5.10%	182,998
Dec 9, 2025	32.75	32.75	31.30	32.35	32.35	-1.22%	174,072
Dec 8, 2025	32.30	33.55	32.30	32.75	32.75	-1.80%	51,506
Dec 5, 2025	33.60	33.60	33.05	33.35	33.35	-0.60%	73,600
Dec 4, 2025	34.10	34.10	33.35	33.55	33.55	-0.30%	54,166
Dec 3, 2025	34.00	34.20	33.65	33.65	33.65	-0.15%	81,408
Dec 2, 2025	33.65	34.10	33.60	33.70	33.70	-0.30%	71,387
Dec 1, 2025	35.00	35.30	33.80	33.80	33.80	-3.29%	82,459
Nov 28, 2025	35.40	35.70	34.50	34.95	34.95	0.58%	89,640
Nov 27, 2025	36.15	36.15	34.45	34.75	34.75	-0.43%	65,929
Nov 26, 2025	34.55	35.90	34.55	34.90	34.90	2.80%	149,831
Nov 25, 2025	34.10	34.35	33.75	33.95	33.95	-0.15%	67,350
Nov 24, 2025	33.20	34.50	33.00	34.00	34.00	5.43%	135,956
Nov 21, 2025	33.00	33.95	32.25	32.25	32.25	-3.87%	144,310
Nov 20, 2025	33.55	34.35	33.00	33.55	33.55	-	128,199
Nov 19, 2025	33.00	34.75	33.00	33.55	33.55	3.55%	215,128
Nov 18, 2025	33.55	34.30	32.00	32.40	32.40	-6.36%	279,750
Nov 17, 2025	35.40	35.40	33.00	34.60	34.60	7.45%	399,823
Nov 14, 2025	34.00	34.00	32.00	32.20	32.20	-4.31%	228,662
Nov 13, 2025	35.00	35.00	33.45	33.65	33.65	-4.54%	229,905
Nov 12, 2025	35.60	36.10	35.00	35.25	35.25	0.71%	150,500
Nov 11, 2025	35.10	35.50	34.35	35.00	35.00	-0.57%	178,851
Nov 10, 2025	36.50	36.70	35.00	35.20	35.20	-4.09%	212,297
Nov 7, 2025	37.40	37.50	36.40	36.70	36.70	-3.42%	173,886
Nov 6, 2025	38.45	38.50	37.30	38.00	38.00	0.53%	118,076
Nov 5, 2025	38.65	38.65	36.80	37.80	37.80	-2.58%	222,344
Nov 4, 2025	39.20	39.75	38.50	38.80	38.80	-1.02%	146,748
Nov 3, 2025	40.55	40.95	39.05	39.20	39.20	-3.33%	256,552
Oct 31, 2025	42.00	42.00	40.55	40.55	40.55	-0.37%	115,660
Oct 30, 2025	41.85	41.85	40.70	40.70	40.70	-0.97%	114,340
Oct 29, 2025	42.10	42.50	40.65	41.10	41.10	-2.72%	244,861
Oct 28, 2025	42.40	43.20	42.15	42.25	42.25	-0.47%	130,561
Oct 27, 2025	43.20	43.20	42.10	42.45	42.45	-1.74%	150,275
Oct 23, 2025	44.30	44.30	42.50	43.20	43.20	-2.48%	308,603
Oct 22, 2025	44.50	45.05	44.15	44.30	44.30	0.34%	97,132
Oct 21, 2025	44.70	45.20	44.15	44.15	44.15	-0.90%	56,653