Easywell Biomedicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	31.55	31.75	30.20	30.20	30.20	-3.36%	145,455
Jun 25, 2026	31.00	31.45	30.75	31.25	31.25	2.12%	82,473
Jun 24, 2026	30.60	31.70	30.35	30.60	30.60	-	109,289
Jun 23, 2026	31.00	32.30	30.50	30.60	30.60	-0.97%	169,701
Jun 22, 2026	30.70	30.90	30.00	30.90	30.90	0.65%	131,428
Jun 18, 2026	31.95	31.95	30.70	30.70	30.70	-1.60%	82,754
Jun 17, 2026	30.40	31.25	30.35	31.20	31.20	1.63%	106,549
Jun 16, 2026	31.25	31.70	30.40	30.70	30.70	-1.13%	118,738
Jun 15, 2026	30.80	31.15	30.40	31.05	31.05	1.80%	82,195
Jun 12, 2026	30.65	31.45	30.10	30.50	30.50	0.16%	121,890
Jun 11, 2026	31.50	32.40	29.10	30.45	30.45	-4.25%	182,338
Jun 10, 2026	33.15	33.15	31.10	31.80	31.80	-2.60%	114,858
Jun 9, 2026	32.80	33.25	32.40	32.65	32.65	0.77%	70,844
Jun 8, 2026	30.60	32.65	30.60	32.40	32.40	-4.71%	92,010
Jun 5, 2026	34.40	35.10	33.95	34.00	34.00	-1.16%	75,335
Jun 4, 2026	34.80	35.45	33.40	34.40	34.40	3.77%	283,345
Jun 3, 2026	33.10	33.50	32.80	33.15	33.15	-0.75%	190,986
Jun 2, 2026	32.85	34.65	32.75	33.40	33.40	1.06%	209,886
Jun 1, 2026	33.25	33.30	32.00	33.05	33.05	-0.60%	221,628
May 29, 2026	33.20	33.65	33.10	33.25	33.25	0.15%	131,421
May 28, 2026	33.80	34.00	33.00	33.20	33.20	-1.78%	126,547
May 27, 2026	33.55	33.80	33.35	33.80	33.80	-	107,657
May 26, 2026	33.65	35.00	33.25	33.80	33.80	0.30%	169,355
May 25, 2026	34.60	34.60	33.30	33.70	33.70	-1.32%	299,998
May 22, 2026	35.00	35.20	34.00	34.15	34.15	-0.58%	183,110
May 21, 2026	34.55	35.20	33.90	34.35	34.35	-0.29%	186,598
May 20, 2026	35.35	35.45	34.30	34.45	34.45	-2.55%	104,580
May 19, 2026	36.00	36.00	35.30	35.35	35.35	-0.70%	58,555