Easywell Biomedicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	36.10	36.20	35.35	35.60	35.60	-1.52%	58,354
May 15, 2026	36.80	37.20	35.75	36.15	36.15	-1.63%	133,675
May 14, 2026	39.00	39.00	36.75	36.75	36.75	-1.87%	122,177
May 13, 2026	36.50	38.30	36.20	37.45	37.45	2.60%	142,296
May 12, 2026	36.10	36.60	36.00	36.50	36.50	1.81%	138,407
May 11, 2026	36.35	36.95	35.85	35.85	35.85	-0.42%	106,999
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