EZFill Holdings Inc. (EZFL)
NASDAQ: EZFL · Real-Time Price · USD
3.420
-0.100 (-2.84%)
Dec 20, 2024, 4:00 PM EST - Market closed
EZFill Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.50 | 3.63 | 3.25 | 3.42 | 3.42 | -2.84% | 36,075 |
| Dec 19, 2024 | 3.09 | 3.70 | 2.95 | 3.52 | 3.52 | 14.66% | 178,299 |
| Dec 18, 2024 | 3.63 | 3.70 | 2.86 | 3.07 | 3.07 | -12.29% | 70,945 |
| Dec 17, 2024 | 3.69 | 3.69 | 3.39 | 3.50 | 3.50 | -4.11% | 41,325 |
| Dec 16, 2024 | 3.21 | 3.65 | 3.21 | 3.65 | 3.65 | 15.51% | 136,800 |
| Dec 13, 2024 | 3.51 | 3.60 | 3.10 | 3.16 | 3.16 | -9.71% | 37,400 |
| Dec 12, 2024 | 3.24 | 3.53 | 3.17 | 3.50 | 3.50 | 3.24% | 13,435 |
| Dec 11, 2024 | 3.17 | 3.45 | 3.12 | 3.39 | 3.39 | 2.42% | 29,100 |
| Dec 10, 2024 | 3.42 | 3.42 | 3.12 | 3.31 | 3.31 | 1.22% | 19,600 |
| Dec 9, 2024 | 3.18 | 3.60 | 3.10 | 3.27 | 3.27 | 5.48% | 55,022 |
| Dec 6, 2024 | 3.05 | 3.10 | 2.90 | 3.10 | 3.10 | -1.59% | 28,300 |
| Dec 5, 2024 | 2.50 | 3.61 | 2.50 | 3.15 | 3.15 | 26.00% | 89,595 |
| Dec 4, 2024 | 2.50 | 2.52 | 2.35 | 2.50 | 2.50 | 5.04% | 48,325 |
| Dec 3, 2024 | 2.51 | 2.52 | 2.38 | 2.38 | 2.38 | -10.53% | 161,228 |
| Dec 2, 2024 | 2.85 | 2.85 | 2.37 | 2.66 | 2.66 | 7.26% | 25,200 |
| Nov 29, 2024 | 2.68 | 2.68 | 2.40 | 2.48 | 2.48 | 2.90% | 9,222 |
| Nov 27, 2024 | 2.51 | 2.69 | 2.40 | 2.41 | 2.41 | -4.74% | 16,100 |
| Nov 26, 2024 | 2.60 | 2.62 | 2.40 | 2.53 | 2.53 | 1.61% | 48,534 |
| Nov 25, 2024 | 2.70 | 2.90 | 2.33 | 2.49 | 2.49 | 7.33% | 35,300 |
| Nov 22, 2024 | 2.38 | 2.69 | 2.31 | 2.32 | 2.32 | -7.20% | 18,756 |
| Nov 21, 2024 | 2.65 | 2.67 | 2.25 | 2.50 | 2.50 | -3.85% | 9,842 |
| Nov 20, 2024 | 2.45 | 2.90 | 2.19 | 2.60 | 2.60 | 1.17% | 22,045 |
| Nov 19, 2024 | 2.97 | 2.97 | 2.51 | 2.57 | 2.57 | -1.15% | 21,100 |
| Nov 18, 2024 | 2.80 | 2.94 | 2.50 | 2.60 | 2.60 | -4.76% | 85,400 |
| Nov 15, 2024 | 2.73 | 2.85 | 2.58 | 2.73 | 2.73 | -4.88% | 51,500 |
| Nov 14, 2024 | 3.10 | 3.11 | 2.60 | 2.87 | 2.87 | -6.82% | 16,500 |
| Nov 13, 2024 | 3.10 | 3.10 | 2.90 | 3.08 | 3.08 | -0.65% | 9,900 |
| Nov 12, 2024 | 3.15 | 3.15 | 2.78 | 3.10 | 3.10 | -2.21% | 13,800 |
| Nov 11, 2024 | 3.00 | 3.17 | 2.91 | 3.17 | 3.17 | 7.82% | 37,031 |
| Nov 8, 2024 | 3.07 | 3.18 | 2.90 | 2.94 | 2.94 | -6.37% | 20,800 |
| Nov 7, 2024 | 3.18 | 3.22 | 3.10 | 3.14 | 3.14 | 0.96% | 13,236 |
| Nov 6, 2024 | 3.10 | 3.13 | 3.01 | 3.11 | 3.11 | -2.20% | 22,408 |
| Nov 5, 2024 | 3.01 | 3.18 | 2.92 | 3.18 | 3.18 | 3.25% | 51,700 |
| Nov 4, 2024 | 2.75 | 3.15 | 2.64 | 3.08 | 3.08 | 11.59% | 41,314 |
| Nov 1, 2024 | 2.80 | 2.80 | 2.74 | 2.76 | 2.76 | -1.43% | 1,609 |
| Oct 31, 2024 | 2.81 | 2.85 | 2.76 | 2.80 | 2.80 | -2.10% | 3,200 |
| Oct 30, 2024 | 2.72 | 2.88 | 2.72 | 2.86 | 2.86 | 4.00% | 4,200 |
| Oct 29, 2024 | 2.81 | 2.81 | 2.75 | 2.75 | 2.75 | 1.10% | 5,100 |
| Oct 28, 2024 | 2.82 | 2.82 | 2.65 | 2.72 | 2.72 | 1.12% | 3,600 |
| Oct 25, 2024 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 4.67% | 16,821 |
| Oct 24, 2024 | 2.74 | 2.82 | 2.57 | 2.57 | 2.57 | -3.02% | 7,620 |
| Oct 23, 2024 | 2.88 | 2.88 | 2.61 | 2.65 | 2.65 | -8.30% | 24,019 |
| Oct 22, 2024 | 2.92 | 3.40 | 2.79 | 2.89 | 2.89 | 0.70% | 21,911 |
| Oct 21, 2024 | 3.06 | 3.06 | 2.81 | 2.87 | 2.87 | -2.05% | 9,817 |
| Oct 18, 2024 | 2.87 | 3.70 | 2.87 | 2.93 | 2.93 | 2.09% | 27,413 |
| Oct 17, 2024 | 2.70 | 3.00 | 2.70 | 2.87 | 2.87 | 7.49% | 16,100 |
| Oct 16, 2024 | 2.73 | 2.74 | 2.63 | 2.67 | 2.67 | -1.48% | 7,042 |
| Oct 15, 2024 | 2.88 | 2.88 | 2.67 | 2.71 | 2.71 | -1.81% | 12,820 |
| Oct 14, 2024 | 2.70 | 2.76 | 2.65 | 2.76 | 2.76 | 0.73% | 12,438 |
| Oct 11, 2024 | 2.79 | 2.86 | 2.63 | 2.74 | 2.74 | -3.86% | 23,814 |
| Oct 10, 2024 | 2.96 | 3.04 | 2.71 | 2.85 | 2.85 | -5.00% | 46,200 |
| Oct 9, 2024 | 3.06 | 3.06 | 2.96 | 3.00 | 3.00 | -3.23% | 8,100 |
| Oct 8, 2024 | 3.15 | 3.32 | 3.02 | 3.10 | 3.10 | -1.90% | 16,000 |
| Oct 7, 2024 | 3.15 | 3.42 | 3.11 | 3.16 | 3.16 | 1.61% | 14,671 |
| Oct 4, 2024 | 3.28 | 3.39 | 3.10 | 3.11 | 3.11 | -2.20% | 18,748 |
| Oct 3, 2024 | 3.27 | 3.27 | 3.10 | 3.18 | 3.18 | -0.93% | 13,700 |
| Oct 2, 2024 | 3.35 | 3.35 | 3.09 | 3.21 | 3.21 | 2.56% | 27,404 |
| Oct 1, 2024 | 3.00 | 3.30 | 3.00 | 3.13 | 3.13 | 3.99% | 17,300 |
| Sep 30, 2024 | 3.42 | 3.42 | 2.90 | 3.01 | 3.01 | -6.52% | 16,513 |
| Sep 27, 2024 | 3.26 | 3.31 | 3.20 | 3.22 | 3.22 | -2.42% | 5,900 |
| Sep 26, 2024 | 3.32 | 3.32 | 3.21 | 3.30 | 3.30 | 2.17% | 8,900 |
| Sep 25, 2024 | 3.81 | 4.00 | 3.17 | 3.23 | 3.23 | -2.12% | 26,141 |
| Sep 24, 2024 | 3.45 | 3.45 | 3.21 | 3.30 | 3.30 | -3.23% | 10,000 |
| Sep 23, 2024 | 3.45 | 3.45 | 3.31 | 3.41 | 3.41 | -0.87% | 5,600 |
| Sep 20, 2024 | 3.34 | 3.44 | 3.32 | 3.44 | 3.44 | 0.58% | 5,820 |
| Sep 19, 2024 | 3.58 | 3.77 | 3.30 | 3.42 | 3.42 | -3.93% | 11,749 |
| Sep 18, 2024 | 3.81 | 4.18 | 3.55 | 3.56 | 3.56 | -10.78% | 12,028 |
| Sep 17, 2024 | 4.03 | 4.30 | 3.90 | 3.99 | 3.99 | -3.39% | 34,537 |
| Sep 16, 2024 | 4.09 | 4.20 | 4.08 | 4.13 | 4.13 | 0.49% | 10,700 |
| Sep 13, 2024 | 4.34 | 4.34 | 4.06 | 4.11 | 4.11 | -5.08% | 7,000 |
| Sep 12, 2024 | 4.12 | 4.35 | 4.08 | 4.33 | 4.33 | 6.91% | 16,127 |
| Sep 11, 2024 | 3.89 | 4.37 | 3.77 | 4.05 | 4.05 | 3.85% | 19,500 |
| Sep 10, 2024 | 3.98 | 3.98 | 3.71 | 3.90 | 3.90 | 3.72% | 12,800 |
| Sep 9, 2024 | 3.97 | 3.97 | 3.67 | 3.76 | 3.76 | 1.62% | 6,000 |
| Sep 6, 2024 | 3.87 | 3.99 | 3.62 | 3.70 | 3.70 | -1.33% | 9,240 |
| Sep 5, 2024 | 3.56 | 3.87 | 3.51 | 3.75 | 3.75 | 9.97% | 13,400 |
| Sep 4, 2024 | 3.25 | 3.74 | 3.24 | 3.41 | 3.41 | 4.28% | 23,922 |
| Sep 3, 2024 | 2.94 | 3.38 | 2.94 | 3.27 | 3.27 | 10.47% | 30,000 |
| Aug 30, 2024 | 3.10 | 3.47 | 2.96 | 2.96 | 2.96 | -3.27% | 57,010 |
| Aug 29, 2024 | 3.18 | 3.19 | 3.06 | 3.06 | 3.06 | -2.55% | 143,400 |
| Aug 28, 2024 | 3.05 | 3.14 | 3.01 | 3.14 | 3.14 | 4.67% | 2,881 |
| Aug 27, 2024 | 3.08 | 3.19 | 3.00 | 3.00 | 3.00 | -3.23% | 14,300 |
| Aug 26, 2024 | 3.01 | 3.20 | 3.00 | 3.10 | 3.10 | - | 4,906 |
| Aug 23, 2024 | 3.17 | 3.18 | 3.10 | 3.10 | 3.10 | 2.99% | 3,129 |
| Aug 22, 2024 | 2.90 | 3.18 | 2.90 | 3.01 | 3.01 | - | 5,600 |
| Aug 21, 2024 | 3.16 | 3.21 | 3.00 | 3.01 | 3.01 | -2.59% | 10,303 |
| Aug 20, 2024 | 2.84 | 3.59 | 2.80 | 3.09 | 3.09 | 15.30% | 133,400 |
| Aug 19, 2024 | 2.69 | 2.96 | 2.68 | 2.68 | 2.68 | -2.90% | 2,700 |
| Aug 16, 2024 | 2.62 | 2.85 | 2.62 | 2.76 | 2.76 | -2.13% | 8,908 |
| Aug 15, 2024 | 2.96 | 3.04 | 2.72 | 2.82 | 2.82 | -2.76% | 2,900 |
| Aug 14, 2024 | 2.82 | 2.90 | 2.82 | 2.90 | 2.90 | 2.11% | 1,900 |
| Aug 13, 2024 | 2.70 | 3.00 | 2.60 | 2.84 | 2.84 | 4.41% | 10,300 |
| Aug 12, 2024 | 2.71 | 2.90 | 2.58 | 2.72 | 2.72 | -3.89% | 22,108 |
| Aug 9, 2024 | 2.58 | 3.04 | 2.58 | 2.83 | 2.83 | 6.79% | 8,228 |
| Aug 8, 2024 | 2.86 | 2.98 | 2.56 | 2.65 | 2.65 | -10.17% | 18,700 |
| Aug 7, 2024 | 2.61 | 3.00 | 2.61 | 2.95 | 2.95 | 4.98% | 37,130 |
| Aug 6, 2024 | 2.77 | 3.01 | 2.36 | 2.81 | 2.81 | - | 79,911 |
| Aug 5, 2024 | 3.46 | 3.46 | 2.75 | 2.81 | 2.81 | -21.07% | 49,002 |
| Aug 2, 2024 | 3.16 | 3.68 | 3.15 | 3.56 | 3.56 | 10.90% | 36,900 |
| Aug 1, 2024 | 3.27 | 3.59 | 3.21 | 3.21 | 3.21 | -6.69% | 8,059 |