EZBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	61.89	62.39	61.68	61.91	61.91	-0.71%	108,049
Jun 26, 2025	62.11	62.41	61.95	62.35	62.35	-0.19%	36,663
Jun 25, 2025	62.54	62.70	61.94	62.47	62.47	1.98%	36,635
Jun 24, 2025	60.96	61.60	60.80	61.26	61.26	2.48%	44,912
Jun 23, 2025	58.65	59.85	57.76	59.78	59.78	0.02%	91,850
Jun 20, 2025	61.42	61.46	59.30	59.77	59.77	-0.68%	104,476
Jun 18, 2025	60.23	60.99	59.98	60.18	60.18	-0.82%	63,172
Jun 17, 2025	61.22	61.28	59.85	60.68	60.68	-3.71%	62,091
Jun 16, 2025	61.81	63.14	61.71	63.02	63.02	3.41%	40,590
Jun 13, 2025	60.75	61.43	60.41	60.94	60.94	-1.44%	63,884
Jun 12, 2025	61.89	62.85	61.78	61.83	61.83	-1.93%	56,497
Jun 11, 2025	63.63	64.00	62.85	63.05	63.05	-0.69%	39,734
Jun 10, 2025	63.56	63.96	62.88	63.49	63.49	0.79%	53,166
Jun 9, 2025	62.32	63.03	62.00	62.99	62.99	4.24%	76,142
Jun 6, 2025	60.31	61.07	60.21	60.43	60.43	2.39%	53,041
Jun 5, 2025	61.26	61.27	58.89	59.02	59.02	-2.96%	74,626
Jun 4, 2025	60.80	61.13	60.29	60.82	60.82	-1.25%	30,817
Jun 3, 2025	61.09	61.90	60.93	61.59	61.59	1.73%	47,825
Jun 2, 2025	60.28	60.67	60.08	60.54	60.54	-0.05%	69,947
May 30, 2025	61.28	61.34	60.09	60.57	60.57	-1.14%	81,339
May 29, 2025	62.80	62.80	61.07	61.27	61.27	-1.11%	175,332
May 28, 2025	63.06	63.06	61.94	61.96	61.96	-2.79%	100,842
May 27, 2025	64.09	64.15	63.18	63.74	63.74	1.21%	53,109
May 23, 2025	62.91	63.77	62.62	62.98	62.98	-2.28%	88,355
May 22, 2025	64.60	64.85	64.09	64.45	64.45	2.33%	73,058
May 21, 2025	61.73	63.70	61.56	62.98	62.98	1.42%	120,408
May 20, 2025	60.65	62.21	60.34	62.10	62.10	1.57%	70,406
May 19, 2025	59.46	61.20	59.36	61.14	61.14	1.36%	87,825
May 16, 2025	59.97	60.56	59.90	60.32	60.32	0.89%	71,102
May 15, 2025	59.36	60.35	58.76	59.79	59.79	-0.12%	63,998
May 14, 2025	60.35	60.45	59.45	59.86	59.86	-1.47%	54,464
May 13, 2025	60.17	60.86	59.73	60.75	60.75	2.98%	58,603
May 12, 2025	60.38	60.49	58.37	58.99	58.99	-1.39%	127,400
May 9, 2025	59.63	60.10	59.32	59.82	59.82	1.89%	121,395
May 8, 2025	57.59	58.93	57.42	58.71	58.71	5.35%	173,358
May 7, 2025	56.06	56.44	55.49	55.73	55.73	1.33%	75,011
May 6, 2025	54.23	55.11	54.04	55.00	55.00	0.64%	74,512
May 5, 2025	54.55	54.92	54.19	54.65	54.65	-2.71%	148,698
May 2, 2025	56.19	56.78	56.04	56.17	56.17	0.41%	169,184
May 1, 2025	55.99	56.52	55.58	55.94	55.94	2.59%	152,786
Apr 30, 2025	54.81	54.81	53.79	54.53	54.53	-1.30%	144,634
Apr 29, 2025	55.03	55.32	54.78	55.25	55.25	0.62%	29,720
Apr 28, 2025	55.14	55.16	54.15	54.91	54.91	-0.72%	104,486
Apr 25, 2025	54.64	55.56	54.50	55.31	55.31	1.95%	153,319
Apr 24, 2025	53.78	54.32	53.64	54.25	54.25	0.06%	80,495
Apr 23, 2025	54.45	54.85	53.32	54.22	54.22	2.17%	119,513
Apr 22, 2025	51.94	53.23	51.86	53.07	53.07	4.74%	447,691
Apr 21, 2025	50.54	51.35	50.04	50.67	50.67	3.01%	262,834
Apr 17, 2025	49.04	49.54	48.56	49.19	49.19	0.63%	67,107
Apr 16, 2025	48.52	49.52	48.32	48.88	48.88	0.37%	132,366