EZBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.03	44.16	43.72	44.12	44.12	-0.72%	148,161
Apr 27, 2026	44.94	45.21	44.20	44.44	44.44	-0.98%	167,895
Apr 24, 2026	45.20	45.27	44.77	44.88	44.88	-0.13%	96,482
Apr 23, 2026	44.89	45.48	44.50	44.94	44.94	-1.45%	73,435
Apr 22, 2026	45.40	45.93	45.27	45.60	45.60	5.12%	109,566
Apr 21, 2026	43.91	44.33	43.25	43.38	43.38	-1.72%	42,487
Apr 20, 2026	43.48	44.19	43.27	44.14	44.14	-1.52%	58,736
Apr 17, 2026	44.32	45.32	44.08	44.82	44.82	2.83%	326,853
Apr 16, 2026	43.34	43.60	42.31	43.59	43.59	0.44%	128,128
Apr 15, 2026	43.05	43.53	42.56	43.40	43.40	1.02%	53,927
Apr 14, 2026	43.12	44.02	42.77	42.96	42.96	1.25%	131,866
Apr 13, 2026	41.18	42.49	40.98	42.43	42.43	0.05%	86,235
Apr 10, 2026	41.80	42.42	41.59	42.41	42.41	1.68%	170,710
Apr 9, 2026	41.13	41.95	40.82	41.71	41.71	1.09%	71,074
Apr 8, 2026	41.89	41.89	40.91	41.26	41.26	3.43%	87,236
Apr 7, 2026	39.60	39.92	39.14	39.89	39.89	-1.07%	75,690
Apr 6, 2026	40.15	40.63	40.00	40.32	40.32	4.05%	323,415
Apr 2, 2026	38.22	38.97	38.00	38.75	38.75	-1.70%	158,830
Apr 1, 2026	39.65	39.99	39.28	39.42	39.42	0.59%	106,585
Mar 31, 2026	38.61	39.63	38.45	39.19	39.19	1.90%	412,767
Mar 30, 2026	39.20	39.30	38.30	38.46	38.46	0.81%	243,017
Mar 27, 2026	38.56	38.56	37.88	38.15	38.15	-3.69%	140,394
Mar 26, 2026	40.00	40.36	39.38	39.61	39.61	-3.34%	101,889
Mar 25, 2026	41.50	41.50	40.88	40.98	40.98	2.27%	36,860
Mar 24, 2026	40.85	40.85	39.83	40.07	40.07	-1.89%	163,998
Mar 23, 2026	40.93	41.45	40.57	40.84	40.84	0.62%	71,780
Mar 20, 2026	40.80	40.80	40.20	40.59	40.59	-0.10%	59,008
Mar 19, 2026	40.10	40.79	39.86	40.63	40.63	-1.12%	108,965
Mar 18, 2026	41.93	41.94	41.06	41.09	41.09	-4.73%	99,884
Mar 17, 2026	42.65	43.34	42.50	43.13	43.13	0.79%	131,894
Mar 16, 2026	42.73	43.07	42.27	42.79	42.79	3.88%	127,310
Mar 13, 2026	42.28	42.79	40.99	41.19	41.19	1.10%	312,442
Mar 12, 2026	40.53	40.80	40.13	40.74	40.74	-0.32%	74,986
Mar 11, 2026	40.60	41.26	40.30	40.87	40.87	0.84%	176,693
Mar 10, 2026	41.01	41.49	40.12	40.53	40.53	1.50%	235,898
Mar 9, 2026	39.75	40.19	39.52	39.93	39.93	1.45%	165,930
Mar 6, 2026	39.90	39.95	39.16	39.36	39.36	-4.49%	134,359
Mar 5, 2026	41.98	42.09	40.85	41.21	41.21	-2.55%	339,394
Mar 4, 2026	41.48	42.83	41.25	42.29	42.29	7.20%	420,750
Mar 3, 2026	38.82	39.88	38.34	39.45	39.45	-1.35%	242,983
Mar 2, 2026	37.90	40.56	37.90	39.99	39.99	5.40%	630,259
Feb 27, 2026	38.26	38.35	37.66	37.94	37.94	-2.67%	201,189
Feb 26, 2026	39.41	39.47	38.50	38.98	38.98	-2.60%	562,709
Feb 25, 2026	38.48	40.20	38.29	40.02	40.02	7.32%	154,602
Feb 24, 2026	36.41	37.39	36.31	37.29	37.29	0.08%	76,157
Feb 23, 2026	38.23	38.24	36.96	37.26	37.26	-4.85%	114,011
Feb 20, 2026	38.72	39.35	38.51	39.16	39.16	0.90%	147,878
Feb 19, 2026	38.15	38.84	37.93	38.81	38.81	1.38%	63,634
Feb 18, 2026	38.78	39.50	38.07	38.28	38.28	-2.30%	137,041
Feb 17, 2026	39.35	39.43	38.50	39.18	39.18	-1.51%	345,787
Feb 13, 2026	38.93	40.16	38.66	39.78	39.78	5.32%	401,681
Feb 12, 2026	39.27	39.44	37.66	37.77	37.77	-3.30%	266,270
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