EZBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	40.61	40.61	39.18	39.36	39.36	-4.49%	11,533
Mar 5, 2026	41.98	42.06	40.85	41.21	41.21	-2.55%	35,207
Mar 4, 2026	41.48	42.82	41.37	42.29	42.29	7.20%	38,562
Mar 3, 2026	38.83	39.87	38.35	39.45	39.45	-1.35%	19,393
Mar 2, 2026	37.90	40.51	37.90	39.99	39.99	5.40%	73,011
Feb 27, 2026	38.21	38.34	37.66	37.94	37.94	-2.67%	44,917
Feb 26, 2026	39.41	39.47	38.54	38.98	38.98	-2.60%	324,319
Feb 25, 2026	38.48	40.20	38.29	40.02	40.02	7.32%	154,244
Feb 24, 2026	36.41	37.39	36.31	37.29	37.29	0.08%	76,157
Feb 23, 2026	38.23	38.24	36.94	37.26	37.26	-4.85%	16,099
Feb 20, 2026	38.80	39.35	38.71	39.16	39.16	0.90%	42,677
Feb 19, 2026	38.15	38.84	37.93	38.81	38.81	1.38%	63,634
Feb 18, 2026	38.78	39.49	38.08	38.28	38.28	-2.30%	20,461
Feb 17, 2026	39.35	39.43	38.50	39.18	39.18	-1.51%	345,786
Feb 13, 2026	38.93	40.16	38.66	39.78	39.78	5.32%	401,679
Feb 12, 2026	39.27	39.44	37.66	37.77	37.77	-3.30%	266,265
Feb 11, 2026	39.35	39.42	38.00	39.06	39.06	-1.79%	300,166
Feb 10, 2026	40.02	40.46	39.26	39.77	39.77	-2.83%	158,679
Feb 9, 2026	39.91	41.14	39.63	40.93	40.93	1.09%	298,726
Feb 6, 2026	38.78	41.37	38.78	40.49	40.49	10.03%	644,723
Feb 5, 2026	40.46	40.89	36.00	36.80	36.80	-13.24%	936,217
Feb 4, 2026	43.46	43.73	41.68	42.42	42.42	-4.02%	579,213
Feb 3, 2026	45.34	45.34	42.14	44.19	44.19	-2.02%	520,665
Feb 2, 2026	45.11	45.88	44.88	45.10	45.10	-6.95%	1,077,421
Jan 30, 2026	47.89	48.89	47.32	48.47	48.47	-0.23%	295,240
Jan 29, 2026	50.72	50.74	48.09	48.58	48.58	-5.60%	284,196
Jan 28, 2026	51.96	52.28	51.41	51.46	51.46	-0.41%	65,951
Jan 27, 2026	50.99	51.70	50.42	51.67	51.67	2.07%	193,874
Jan 26, 2026	50.64	51.36	50.32	50.62	50.62	-2.16%	221,205
Jan 23, 2026	51.79	52.67	51.17	51.74	51.74	0.10%	144,591
Jan 22, 2026	51.73	51.98	51.15	51.69	51.69	-0.88%	342,346
Jan 21, 2026	51.72	52.30	50.40	52.15	52.15	0.66%	691,401
Jan 20, 2026	52.56	52.80	51.56	51.81	51.81	-6.24%	573,099
Jan 16, 2026	55.43	55.45	54.52	55.26	55.26	0.31%	655,892
Jan 15, 2026	56.02	56.11	55.02	55.09	55.09	-2.56%	326,692
Jan 14, 2026	55.32	56.59	55.29	56.54	56.54	3.41%	192,422
Jan 13, 2026	53.42	54.69	53.34	54.67	54.67	3.35%	408,077
Jan 12, 2026	52.15	53.41	52.10	52.90	52.90	1.38%	334,058
Jan 9, 2026	52.36	53.17	51.93	52.18	52.18	-0.72%	147,489
Jan 8, 2026	51.75	52.84	51.59	52.56	52.56	-0.02%	126,527
Jan 7, 2026	52.86	53.22	52.42	52.57	52.57	-1.74%	190,114
Jan 6, 2026	54.60	54.60	52.77	53.50	53.50	-1.82%	335,689
Jan 5, 2026	53.64	54.82	53.45	54.49	54.49	4.97%	684,295
Jan 2, 2026	51.44	52.68	51.17	51.91	51.91	2.59%	1,208,210
Dec 31, 2025	51.45	51.45	50.39	50.60	50.60	-0.39%	639,377
Dec 30, 2025	50.92	51.72	50.78	50.80	50.80	0.89%	446,007
Dec 29, 2025	50.60	50.91	50.30	50.35	50.35	-0.49%	121,780
Dec 26, 2025	51.44	51.51	50.13	50.60	50.60	0.26%	146,924
Dec 24, 2025	50.40	50.71	49.94	50.47	50.47	-0.43%	106,523
Dec 23, 2025	50.71	51.06	50.08	50.69	50.69	-0.76%	273,165
Dec 22, 2025	52.05	52.28	50.85	51.08	51.08	0.29%	194,822
Dec 19, 2025	50.89	51.71	50.23	50.93	50.93	4.02%	232,051
Dec 18, 2025	51.18	51.65	48.85	48.96	48.96	-1.45%	325,044
Dec 17, 2025	50.73	52.27	49.36	49.68	49.68	-1.99%	313,788
Dec 16, 2025	50.26	50.97	50.26	50.69	50.69	2.16%	156,691
Dec 15, 2025	51.75	51.97	49.25	49.62	49.62	-4.92%	313,837
Dec 12, 2025	53.35	53.63	51.80	52.19	52.19	-1.79%	123,963
Dec 11, 2025	52.19	53.14	51.70	53.14	53.14	-0.77%	196,402
Dec 10, 2025	53.23	54.66	53.06	53.55	53.55	-0.67%	120,441
Dec 9, 2025	52.25	54.78	52.13	53.91	53.91	2.57%	395,281
Dec 8, 2025	52.86	53.09	51.87	52.56	52.56	1.66%	90,633
Dec 5, 2025	52.37	52.89	51.02	51.70	51.70	-3.45%	243,038
Dec 4, 2025	53.73	53.96	52.64	53.55	53.55	-0.50%	128,026
Dec 3, 2025	53.55	54.21	53.14	53.82	53.82	2.09%	158,999
Dec 2, 2025	51.36	53.41	51.23	52.72	52.72	6.51%	334,075
Dec 1, 2025	49.89	50.14	48.52	49.50	49.50	-5.66%	269,670
Nov 28, 2025	53.82	53.84	52.25	52.47	52.47	0.87%	118,851
Nov 26, 2025	50.58	52.31	50.15	52.02	52.02	2.91%	332,266
Nov 25, 2025	50.47	50.95	49.82	50.55	50.55	-1.98%	271,617
Nov 24, 2025	49.74	51.63	49.34	51.57	51.57	5.37%	176,003
Nov 21, 2025	48.43	49.49	47.67	48.94	48.94	-2.04%	755,212
Nov 20, 2025	52.85	52.93	49.73	49.96	49.96	-3.48%	534,946
Nov 19, 2025	52.69	53.43	51.21	51.76	51.76	-3.63%	358,458
Nov 18, 2025	53.04	54.28	52.67	53.71	53.71	1.05%	421,736
Nov 17, 2025	54.43	55.49	52.74	53.15	53.15	-2.55%	732,991
Nov 14, 2025	55.16	56.36	54.46	54.54	54.54	-3.84%	486,306
Nov 13, 2025	59.24	59.80	56.61	56.72	56.72	-3.44%	298,870
Nov 12, 2025	60.62	60.67	58.36	58.74	58.74	-1.26%	158,541
Nov 11, 2025	60.46	60.51	59.41	59.49	59.49	-3.06%	78,970
Nov 10, 2025	61.47	61.52	60.59	61.37	61.37	2.25%	170,768
Nov 7, 2025	58.00	60.10	57.60	60.02	60.02	2.77%	326,783
Nov 6, 2025	59.54	59.54	58.06	58.40	58.40	-2.81%	169,892
Nov 5, 2025	59.39	60.54	59.14	60.09	60.09	3.12%	293,480
Nov 4, 2025	60.06	60.62	57.59	58.27	58.27	-5.57%	517,752
Nov 3, 2025	62.25	62.56	60.97	61.71	61.71	-2.82%	144,368
Oct 31, 2025	63.64	64.24	62.88	63.50	63.50	3.07%	106,668
Oct 30, 2025	62.80	62.82	61.53	61.61	61.61	-3.78%	165,471
Oct 29, 2025	65.78	65.78	63.31	64.03	64.03	-2.72%	234,300
Oct 28, 2025	66.63	67.19	65.70	65.82	65.82	-1.13%	109,504
Oct 27, 2025	66.68	67.02	66.27	66.57	66.57	3.93%	147,778
Oct 24, 2025	64.46	64.46	63.55	64.05	64.05	0.36%	85,114
Oct 23, 2025	63.22	64.43	62.97	63.82	63.82	2.29%	98,689
Oct 22, 2025	62.65	63.15	62.21	62.39	62.39	-3.70%	230,088
Oct 21, 2025	62.98	66.04	62.67	64.79	64.79	0.93%	209,778
Oct 20, 2025	64.09	64.68	63.63	64.19	64.19	4.15%	303,388
Oct 17, 2025	61.10	62.23	60.55	61.63	61.63	-1.60%	619,722
Oct 16, 2025	64.31	64.51	62.24	62.63	62.63	-2.78%	530,905
Oct 15, 2025	64.56	64.99	63.75	64.42	64.42	-1.20%	395,428
Oct 14, 2025	64.18	65.77	63.64	65.20	65.20	-2.83%	608,682
Oct 13, 2025	66.24	67.15	65.92	67.10	67.10	-0.55%	549,058