Easywell Biomedicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	30.20	30.30	29.80	29.95	29.95	0.84%	73,434
Sep 4, 2026	29.80	29.80	29.50	29.70	29.70	-0.17%	78,431
Sep 3, 2026	30.10	30.20	29.75	29.75	29.75	-1.33%	174,060
Sep 2, 2026	30.40	30.55	30.10	30.15	30.15	-1.15%	52,124
Sep 1, 2026	30.15	31.00	30.15	30.50	30.50	1.16%	168,540
Aug 31, 2026	30.20	30.75	30.00	30.15	30.15	0.67%	129,217
Aug 28, 2026	29.85	30.05	29.75	29.95	29.95	-0.33%	149,671
Aug 27, 2026	30.00	30.10	29.95	30.05	30.05	0.17%	65,868
Aug 26, 2026	29.90	30.20	29.80	30.00	30.00	0.33%	142,312
Aug 25, 2026	29.95	29.95	29.70	29.90	29.90	-	94,935
Aug 24, 2026	30.15	30.15	29.90	29.90	29.90	-0.99%	72,905
Aug 21, 2026	30.05	30.30	29.95	30.20	30.20	0.67%	63,676
Aug 20, 2026	29.85	30.30	29.85	30.00	30.00	0.17%	69,079
Aug 19, 2026	29.80	30.45	29.80	29.95	29.95	-0.17%	76,239
Aug 18, 2026	30.85	30.85	30.00	30.00	30.00	-	95,201
Aug 17, 2026	30.00	30.30	29.85	30.00	30.00	-0.50%	122,618
Aug 14, 2026	31.30	31.30	30.15	30.15	30.15	-0.17%	134,121
Aug 13, 2026	30.10	30.35	29.85	30.20	30.20	0.17%	138,228
Aug 12, 2026	30.90	30.90	30.00	30.15	30.15	-2.74%	469,134
Aug 11, 2026	31.65	31.65	30.50	31.00	31.00	-2.05%	216,022
Aug 10, 2026	32.00	32.00	31.65	31.65	31.65	-	104,243
Aug 7, 2026	32.15	32.20	31.60	31.65	31.65	-1.56%	125,314
Aug 6, 2026	31.80	32.30	31.60	32.15	32.15	1.58%	76,419
Aug 5, 2026	32.00	32.15	31.65	31.65	31.65	-1.25%	264,164
Aug 4, 2026	32.25	32.45	32.00	32.05	32.05	-0.47%	136,859
Aug 3, 2026	33.95	34.15	31.90	32.20	32.20	-1.53%	526,478
Jul 31, 2026	34.75	34.75	32.25	32.70	32.70	3.48%	366,166
Jul 30, 2026	32.45	32.90	31.55	31.60	31.60	-2.62%	468,412
Jul 29, 2026	33.15	33.95	32.00	32.45	32.45	-8.33%	736,466
Jul 28, 2026	37.20	37.65	35.40	35.40	35.40	-9.92%	1,195,228
Jul 27, 2026	37.85	39.30	36.05	39.30	39.30	9.93%	918,762
Jul 24, 2026	32.50	35.75	32.40	35.75	35.75	10.00%	366,729
Jul 23, 2026	33.05	33.30	32.40	32.50	32.50	-1.66%	135,000
Jul 22, 2026	32.25	33.10	31.90	33.05	33.05	2.64%	89,449
Jul 21, 2026	32.35	33.20	32.00	32.20	32.20	-0.46%	79,077
Jul 20, 2026	31.00	32.80	31.00	32.35	32.35	0.31%	96,501
Jul 17, 2026	33.50	33.50	32.20	32.25	32.25	-5.43%	168,766
Jul 16, 2026	34.85	34.85	33.85	34.10	34.10	-2.15%	109,219
Jul 15, 2026	33.60	35.00	33.60	34.85	34.85	4.03%	213,976
Jul 14, 2026	33.65	33.70	32.00	33.50	33.50	-	182,232
Jul 13, 2026	33.00	34.70	33.00	33.50	33.50	0.15%	180,576
Jul 9, 2026	32.90	33.45	32.90	33.45	33.45	0.45%	74,109
Jul 8, 2026	33.50	33.75	32.60	33.30	33.30	-0.89%	126,591
Jul 7, 2026	34.50	34.55	33.35	33.60	33.60	-0.88%	193,872
Jul 6, 2026	33.50	34.20	33.40	33.90	33.90	1.19%	118,868
Jul 3, 2026	31.95	33.75	31.95	33.50	33.50	3.88%	190,072
Jul 2, 2026	31.90	32.75	31.45	32.25	32.25	1.10%	57,549
Jul 1, 2026	31.20	32.20	31.20	31.90	31.90	2.24%	161,189
Jun 30, 2026	31.05	31.70	31.05	31.20	31.20	0.16%	50,062
Jun 29, 2026	31.20	32.15	30.40	31.15	31.15	3.15%	134,310