EZBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	33.96	34.91	33.96	34.46	34.46	0.73%	169,801
Jun 25, 2026	35.29	35.33	33.55	34.21	34.21	-1.04%	46,822
Jun 24, 2026	35.67	35.83	34.12	34.57	34.57	-4.00%	331,073
Jun 23, 2026	35.80	36.26	35.77	36.01	36.01	-3.22%	108,796
Jun 22, 2026	37.54	37.87	37.12	37.21	37.21	2.28%	109,883
Jun 18, 2026	37.14	37.15	35.99	36.38	36.38	-1.97%	648,663
Jun 17, 2026	37.47	38.31	37.02	37.11	37.11	-2.16%	163,358
Jun 16, 2026	38.13	38.25	37.78	37.93	37.93	-1.45%	66,403
Jun 15, 2026	38.59	38.86	38.34	38.49	38.49	4.73%	134,470
Jun 12, 2026	36.60	37.14	36.43	36.75	36.75	0.03%	123,828
Jun 11, 2026	36.24	36.86	35.98	36.74	36.74	2.71%	195,594
Jun 10, 2026	35.52	36.29	35.52	35.77	35.77	-0.31%	207,780
Jun 9, 2026	35.99	36.11	35.09	35.88	35.88	-2.05%	184,380
Jun 8, 2026	36.73	37.11	36.58	36.63	36.63	5.14%	230,396
Jun 5, 2026	35.89	35.95	34.18	34.84	34.84	-5.09%	419,842
Jun 4, 2026	36.53	37.25	36.34	36.71	36.71	-2.81%	353,930
Jun 3, 2026	38.57	38.76	37.68	37.77	37.77	-2.73%	215,503
Jun 2, 2026	39.83	39.85	38.35	38.83	38.83	-5.96%	331,137
Jun 1, 2026	41.42	41.54	40.78	41.29	41.29	-2.66%	364,086
May 29, 2026	42.20	42.92	41.90	42.42	42.42	0.07%	207,055
May 28, 2026	42.23	42.56	41.90	42.39	42.39	-2.15%	175,922
May 27, 2026	43.36	43.56	43.10	43.32	43.32	-1.23%	60,291
May 26, 2026	44.36	45.11	43.73	43.86	43.86	0.14%	312,080
May 22, 2026	44.64	44.65	43.71	43.80	43.80	-2.41%	109,915
May 21, 2026	44.61	45.05	44.28	44.88	44.88	0.07%	187,612
May 20, 2026	44.62	44.97	44.40	44.85	44.85	1.15%	190,200
May 19, 2026	44.19	44.50	43.99	44.34	44.34	-0.11%	114,956
May 18, 2026	44.65	44.65	43.90	44.39	44.39	-2.87%	314,890
May 15, 2026	46.23	46.23	45.42	45.70	45.70	-2.87%	218,725
May 14, 2026	46.17	47.46	46.04	47.05	47.05	2.33%	311,208
May 13, 2026	46.23	46.27	45.51	45.98	45.98	-1.52%	266,280
May 12, 2026	46.61	46.72	46.13	46.69	46.69	-1.46%	132,841
May 11, 2026	46.85	47.47	46.49	47.38	47.38	2.29%	184,298
May 8, 2026	46.01	46.46	45.94	46.32	46.32	-0.04%	110,570
May 7, 2026	46.81	46.81	45.95	46.34	46.34	-1.59%	273,941
May 6, 2026	47.39	47.42	46.89	47.09	47.09	-0.23%	193,389
May 5, 2026	47.11	47.23	46.80	47.20	47.20	1.94%	183,064
May 4, 2026	45.63	46.66	45.40	46.30	46.30	2.18%	279,060
May 1, 2026	45.27	45.64	45.20	45.31	45.31	2.63%	95,909
Apr 30, 2026	44.00	44.32	43.98	44.15	44.15	1.22%	60,642
Apr 29, 2026	44.47	44.47	43.30	43.62	43.62	-1.13%	183,384
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%	167,951
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