Easywell Biomedicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	37.40	37.40	35.80	36.00	36.00	-6.61%	253,974
May 7, 2026	39.45	39.80	37.30	38.55	38.55	6.49%	275,117
May 6, 2026	36.75	36.80	35.80	36.20	36.20	-1.09%	195,965
May 5, 2026	36.80	36.90	36.55	36.60	36.60	-0.68%	151,762
May 4, 2026	36.55	37.00	36.55	36.85	36.85	-2.12%	142,752
Apr 30, 2026	38.05	38.10	37.65	37.65	37.65	-1.05%	111,779
Apr 29, 2026	38.10	38.65	38.05	38.05	38.05	-	111,993
Apr 28, 2026	39.05	39.05	37.70	38.05	38.05	-2.56%	182,330
Apr 27, 2026	41.00	41.00	38.75	39.05	39.05	-3.10%	257,886
Apr 24, 2026	42.95	43.50	40.05	40.30	40.30	-0.37%	158,391
Apr 23, 2026	43.50	44.05	40.00	40.45	40.45	-6.80%	485,577
Apr 22, 2026	40.75	43.50	40.75	43.40	43.40	6.63%	321,596
Apr 21, 2026	42.00	42.45	40.25	40.70	40.70	-4.35%	392,399
Apr 20, 2026	43.90	44.90	42.20	42.55	42.55	-2.18%	588,373
Apr 17, 2026	43.00	44.60	41.50	43.50	43.50	5.33%	666,477
Apr 16, 2026	41.60	41.75	41.30	41.30	41.30	-1.08%	170,060
Apr 15, 2026	41.50	42.30	40.95	41.75	41.75	1.09%	140,662
Apr 14, 2026	40.85	41.45	40.40	41.30	41.30	1.23%	274,599
Apr 13, 2026	41.50	41.85	40.80	40.80	40.80	-1.21%	169,563
Apr 10, 2026	42.45	42.45	41.20	41.30	41.30	-2.71%	156,925
Apr 9, 2026	43.00	43.00	41.55	42.45	42.45	-0.82%	339,931
Apr 8, 2026	41.00	43.50	40.55	42.80	42.80	3.26%	693,744
Apr 7, 2026	41.45	41.45	39.65	41.45	41.45	9.95%	583,080
Apr 2, 2026	37.30	38.00	37.00	37.70	37.70	0.67%	96,729
Apr 1, 2026	37.40	37.45	36.70	37.45	37.45	2.18%	67,035
Mar 31, 2026	37.60	37.60	36.65	36.65	36.65	-1.87%	47,625
Mar 30, 2026	38.00	38.00	37.25	37.35	37.35	-2.99%	95,468
Mar 27, 2026	38.85	38.85	38.00	38.50	38.50	-0.77%	58,558
Mar 26, 2026	38.10	39.40	38.00	38.80	38.80	3.19%	163,609
Mar 25, 2026	36.00	37.70	36.00	37.60	37.60	2.17%	79,363
Mar 24, 2026	37.00	37.00	35.35	36.80	36.80	2.22%	90,859
Mar 23, 2026	36.30	36.45	35.55	36.00	36.00	-4.76%	180,595
Mar 20, 2026	41.50	41.50	37.30	37.80	37.80	-7.13%	384,715
Mar 19, 2026	44.00	44.85	39.25	40.70	40.70	-6.65%	1,476,472
Mar 18, 2026	43.60	43.60	43.60	43.60	43.60	9.96%	507,494
Mar 17, 2026	39.65	39.65	39.65	39.65	39.65	9.99%	202,325
Mar 16, 2026	36.05	36.05	36.05	36.05	36.05	9.91%	167,187
Mar 13, 2026	32.80	32.80	32.80	32.80	32.80	9.88%	111,475
Mar 11, 2026	29.50	30.00	29.50	29.85	29.85	1.02%	101,005
Mar 10, 2026	29.25	30.50	29.25	29.55	29.55	1.03%	75,405
Mar 9, 2026	28.00	29.30	27.65	29.25	29.25	0.86%	169,538
Mar 6, 2026	29.00	29.25	28.45	29.00	29.00	-	86,323
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