Ease2pay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.41	0.43	0.41	0.43	0.43	1.92%	30,248
Apr 27, 2026	0.42	0.42	0.41	0.42	0.42	-	17,285
Apr 24, 2026	0.41	0.42	0.41	0.42	0.42	-	5,065
Apr 23, 2026	0.41	0.42	0.40	0.42	0.42	0.72%	29,693
Apr 22, 2026	0.42	0.42	0.40	0.41	0.41	-0.72%	7,574
Apr 21, 2026	0.41	0.42	0.41	0.42	0.42	1.71%	51,166
Apr 20, 2026	0.40	0.41	0.40	0.41	0.41	1.23%	2,731
Apr 17, 2026	0.40	0.42	0.40	0.41	0.41	-1.22%	37,607
Apr 16, 2026	0.40	0.41	0.40	0.41	0.41	-1.68%	27,687
Apr 15, 2026	0.41	0.42	0.39	0.42	0.42	3.73%	49,107
Apr 14, 2026	0.39	0.41	0.39	0.40	0.40	5.24%	81,583
Apr 13, 2026	0.38	0.38	0.38	0.38	0.38	-2.05%	19,684
Apr 10, 2026	0.37	0.39	0.37	0.39	0.39	4.00%	19,795
Apr 9, 2026	0.37	0.39	0.37	0.38	0.38	-1.32%	1,647
Apr 8, 2026	0.38	0.39	0.37	0.38	0.38	1.33%	45,873
Apr 7, 2026	0.39	0.39	0.37	0.38	0.38	-1.32%	11,797
Apr 2, 2026	0.39	0.39	0.37	0.38	0.38	0.26%	1,962
Apr 1, 2026	0.38	0.39	0.38	0.38	0.38	-0.52%	12,319
Mar 31, 2026	0.39	0.39	0.38	0.38	0.38	-2.31%	4,624
Mar 30, 2026	0.37	0.39	0.37	0.39	0.39	2.63%	43,765
Mar 27, 2026	0.37	0.39	0.37	0.38	0.38	1.88%	5,190
Mar 26, 2026	0.38	0.39	0.37	0.37	0.37	-3.37%	6,324
Mar 25, 2026	0.38	0.39	0.38	0.39	0.39	1.58%	42,322
Mar 24, 2026	0.39	0.39	0.38	0.38	0.38	2.15%	2,758
Mar 23, 2026	0.39	0.39	0.37	0.37	0.37	-4.12%	24,642
Mar 20, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	6,406
Mar 19, 2026	0.39	0.40	0.39	0.39	0.39	-2.24%	2,975
Mar 18, 2026	0.39	0.41	0.39	0.40	0.40	0.50%	25,280
Mar 17, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 16, 2026	0.41	0.41	0.40	0.40	0.40	-	44,475
Mar 13, 2026	0.41	0.41	0.40	0.40	0.40	-	6,692
Mar 12, 2026	0.40	0.40	0.40	0.40	0.40	0.25%	6,000
Mar 11, 2026	0.41	0.41	0.39	0.40	0.40	-	2,812
Mar 10, 2026	0.40	0.40	0.39	0.40	0.40	3.64%	4,790
Mar 9, 2026	0.41	0.41	0.39	0.39	0.39	-	276
Mar 6, 2026	0.39	0.40	0.39	0.39	0.39	-	4,734
Mar 5, 2026	0.39	0.40	0.38	0.39	0.39	-1.28%	17,697
Mar 4, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	27,122
Mar 3, 2026	0.40	0.41	0.40	0.40	0.40	-0.25%	31,413
Mar 2, 2026	0.41	0.42	0.40	0.40	0.40	-0.25%	9,076
Feb 27, 2026	0.40	0.42	0.40	0.40	0.40	2.03%	13,591
Feb 26, 2026	0.40	0.40	0.39	0.39	0.39	-2.96%	3,440
Feb 25, 2026	0.39	0.41	0.39	0.41	0.41	-0.73%	8,079
Feb 24, 2026	0.41	0.41	0.40	0.41	0.41	3.02%	3,059
Feb 23, 2026	0.39	0.41	0.39	0.40	0.40	-0.75%	4,170
Feb 20, 2026	0.41	0.41	0.40	0.40	0.40	-2.20%	5,168
Feb 19, 2026	0.41	0.41	0.41	0.41	0.41	2.25%	306
Feb 18, 2026	0.38	0.41	0.38	0.40	0.40	-2.44%	11,942
Feb 17, 2026	0.40	0.41	0.40	0.41	0.41	3.02%	24,068
Feb 16, 2026	0.39	0.41	0.39	0.40	0.40	-0.50%	18,623
Feb 13, 2026	0.40	0.40	0.40	0.40	0.40	-3.38%	1,669
Feb 12, 2026	0.39	0.43	0.38	0.41	0.41	6.15%	78,827
Feb 11, 2026	0.42	0.42	0.39	0.39	0.39	-4.65%	38,275
Feb 10, 2026	0.41	0.41	0.41	0.41	0.41	1.24%	77,006
Feb 9, 2026	0.40	0.41	0.40	0.40	0.40	0.50%	2,116
Feb 6, 2026	0.42	0.42	0.38	0.40	0.40	-2.19%	87,410
Feb 5, 2026	0.42	0.42	0.41	0.41	0.41	2.49%	2,769
Feb 4, 2026	0.41	0.42	0.40	0.40	0.40	-2.43%	19,006
Feb 3, 2026	0.41	0.42	0.41	0.41	0.41	-2.61%	6,813
Feb 2, 2026	0.42	0.42	0.42	0.42	0.42	-1.40%	37,565
Jan 30, 2026	0.43	0.43	0.42	0.43	0.43	-0.47%	133,375
Jan 29, 2026	0.43	0.44	0.42	0.43	0.43	0.47%	90,409
Jan 28, 2026	0.43	0.43	0.43	0.43	0.43	0.23%	3,542
Jan 27, 2026	0.43	0.43	0.43	0.43	0.43	0.23%	17,365
Jan 26, 2026	0.43	0.44	0.42	0.43	0.43	0.24%	5,835
Jan 23, 2026	0.42	0.44	0.42	0.43	0.43	0.95%	45,104
Jan 22, 2026	0.43	0.44	0.42	0.42	0.42	-	39,628
Jan 21, 2026	0.43	0.43	0.42	0.42	0.42	1.20%	2,868
Jan 20, 2026	0.42	0.42	0.41	0.42	0.42	-0.95%	15,813
Jan 19, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	19,805
Jan 16, 2026	0.44	0.44	0.43	0.43	0.43	-2.05%	28,827
Jan 15, 2026	0.44	0.45	0.43	0.44	0.44	-0.90%	93,824
Jan 14, 2026	0.43	0.45	0.43	0.44	0.44	0.68%	2,128
Jan 13, 2026	0.44	0.44	0.44	0.44	0.44	-	3,442
Jan 12, 2026	0.45	0.45	0.44	0.44	0.44	-1.35%	33,243
Jan 9, 2026	0.44	0.45	0.43	0.45	0.45	1.36%	23,680
Jan 8, 2026	0.44	0.44	0.42	0.44	0.44	-0.68%	11,355
Jan 7, 2026	0.45	0.45	0.44	0.44	0.44	-0.45%	15,582
Jan 6, 2026	0.45	0.45	0.45	0.45	0.45	-0.89%	4,643
Jan 5, 2026	0.46	0.46	0.44	0.45	0.45	-1.54%	8,209
Jan 2, 2026	0.44	0.46	0.44	0.46	0.46	0.22%	11,554
Dec 31, 2025	0.45	0.46	0.45	0.46	0.46	3.41%	6,508
Dec 30, 2025	0.45	0.45	0.44	0.44	0.44	-2.22%	1,687
Dec 29, 2025	0.45	0.45	0.44	0.45	0.45	1.35%	381
Dec 24, 2025	0.45	0.45	0.44	0.44	0.44	-2.42%	11,433
Dec 23, 2025	0.44	0.46	0.44	0.46	0.46	3.41%	5,395
Dec 22, 2025	0.46	0.46	0.44	0.44	0.44	-3.93%	27,228
Dec 19, 2025	0.46	0.46	0.45	0.46	0.46	1.33%	2,218
Dec 18, 2025	0.45	0.46	0.45	0.45	0.45	-	5,309
Dec 17, 2025	0.45	0.45	0.45	0.45	0.45	2.73%	30
Dec 16, 2025	0.44	0.44	0.44	0.44	0.44	-0.90%	5,050
Dec 15, 2025	0.46	0.46	0.44	0.44	0.44	-1.33%	9,953
Dec 12, 2025	0.46	0.49	0.44	0.45	0.45	2.27%	52,340
Dec 11, 2025	0.46	0.46	0.44	0.44	0.44	-	1,500
Dec 10, 2025	0.44	0.44	0.44	0.44	0.44	-	718
Dec 9, 2025	0.45	0.46	0.44	0.44	0.44	-2.44%	12,740
Dec 8, 2025	0.46	0.46	0.45	0.45	0.45	-1.96%	7,160
Dec 5, 2025	0.45	0.46	0.45	0.46	0.46	0.22%	185
Dec 4, 2025	0.46	0.46	0.46	0.46	0.46	-1.29%	4,059
Dec 3, 2025	0.47	0.47	0.47	0.47	0.47	2.20%	1,019