EZFill Holdings Inc. (EZFL)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 2.2000 | 2.3500 | 2.1500 | 2.3000 | 2.3000 | 42,200 |
| 16 Apr 2024 | 2.3400 | 2.3820 | 2.2300 | 2.3300 | 2.3300 | 21,000 |
| 15 Apr 2024 | 2.4200 | 2.4700 | 2.3400 | 2.3400 | 2.3400 | 10,000 |
| 12 Apr 2024 | 2.3450 | 2.4300 | 2.2500 | 2.4300 | 2.4300 | 11,600 |
| 11 Apr 2024 | 2.3300 | 2.3400 | 2.0600 | 2.3400 | 2.3400 | 26,500 |
| 10 Apr 2024 | 2.2700 | 2.4800 | 2.2510 | 2.2800 | 2.2800 | 67,200 |
| 09 Apr 2024 | 2.5900 | 2.5900 | 2.2800 | 2.3700 | 2.3700 | 38,600 |
| 08 Apr 2024 | 2.5200 | 2.6350 | 2.2720 | 2.5400 | 2.5400 | 52,700 |
| 05 Apr 2024 | 2.2000 | 2.6500 | 2.1400 | 2.5000 | 2.5000 | 59,700 |
| 04 Apr 2024 | 2.0300 | 2.3000 | 1.9200 | 2.2400 | 2.2400 | 142,300 |
| 03 Apr 2024 | 2.0100 | 2.3500 | 2.0100 | 2.1500 | 2.1500 | 131,300 |
| 02 Apr 2024 | 1.7400 | 2.1900 | 1.7400 | 2.0900 | 2.0900 | 253,500 |
| 01 Apr 2024 | 1.7200 | 1.8200 | 1.6500 | 1.7900 | 1.7900 | 30,700 |
| 28 Mar 2024 | 1.6700 | 1.7500 | 1.5900 | 1.7100 | 1.7100 | 16,100 |
| 27 Mar 2024 | 1.7100 | 1.7330 | 1.6100 | 1.6800 | 1.6800 | 11,400 |
| 26 Mar 2024 | 1.7900 | 1.7900 | 1.5800 | 1.6800 | 1.6800 | 20,700 |
| 25 Mar 2024 | 1.8100 | 1.8100 | 1.6500 | 1.7200 | 1.7200 | 13,900 |
| 22 Mar 2024 | 1.7000 | 1.8500 | 1.6100 | 1.7700 | 1.7700 | 67,200 |
| 21 Mar 2024 | 1.6800 | 1.9400 | 1.6000 | 1.7000 | 1.7000 | 290,700 |
| 20 Mar 2024 | 1.6000 | 1.7300 | 1.5000 | 1.6800 | 1.6800 | 77,300 |
| 19 Mar 2024 | 1.7800 | 1.8000 | 1.5400 | 1.6100 | 1.6100 | 84,700 |
| 18 Mar 2024 | 1.7600 | 1.9660 | 1.7200 | 1.7700 | 1.7700 | 26,200 |
| 15 Mar 2024 | 1.9580 | 1.9900 | 1.7600 | 1.7600 | 1.7600 | 52,400 |
| 14 Mar 2024 | 2.1200 | 2.1500 | 1.8800 | 2.0300 | 2.0300 | 63,600 |
| 13 Mar 2024 | 1.9600 | 2.1800 | 1.8900 | 2.0800 | 2.0800 | 44,900 |
| 12 Mar 2024 | 1.9390 | 1.9800 | 1.8800 | 1.9100 | 1.9100 | 16,000 |
| 11 Mar 2024 | 1.8800 | 1.9400 | 1.7600 | 1.9400 | 1.9400 | 53,000 |
| 08 Mar 2024 | 1.8900 | 1.9300 | 1.7800 | 1.8400 | 1.8400 | 35,100 |
| 07 Mar 2024 | 1.8000 | 1.9500 | 1.6500 | 1.8500 | 1.8500 | 164,500 |
| 06 Mar 2024 | 1.7500 | 1.8690 | 1.6650 | 1.7600 | 1.7600 | 26,500 |
| 05 Mar 2024 | 1.5500 | 1.9900 | 1.5500 | 1.7700 | 1.7700 | 110,700 |
| 04 Mar 2024 | 1.7800 | 1.9000 | 1.4600 | 1.5300 | 1.5300 | 64,900 |
| 01 Mar 2024 | 1.7900 | 1.9900 | 1.7700 | 1.8500 | 1.8500 | 44,500 |
| 29 Feb 2024 | 1.8300 | 2.0800 | 1.7110 | 1.8300 | 1.8300 | 135,200 |
| 28 Feb 2024 | 1.9900 | 2.0800 | 1.7000 | 1.9300 | 1.9300 | 83,300 |
| 27 Feb 2024 | 1.8400 | 2.1500 | 1.8400 | 1.9700 | 1.9700 | 198,700 |
| 26 Feb 2024 | 1.6700 | 2.2200 | 1.6200 | 1.9300 | 1.9300 | 796,700 |
| 23 Feb 2024 | 1.3000 | 2.4900 | 1.2700 | 1.7200 | 1.7200 | 13,080,700 |
| 22 Feb 2024 | 1.8000 | 2.1900 | 1.1300 | 1.2500 | 1.2500 | 6,155,300 |
| 21 Feb 2024 | 1.4350 | 1.4350 | 1.3460 | 1.3950 | 1.3950 | 15,600 |
| 20 Feb 2024 | 1.3500 | 1.4100 | 1.3200 | 1.3600 | 1.3600 | 5,500 |
| 16 Feb 2024 | 1.4800 | 1.4900 | 1.4050 | 1.4050 | 1.4050 | 2,400 |
| 15 Feb 2024 | 1.4500 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 1,800 |
| 14 Feb 2024 | 1.3490 | 1.5780 | 1.3490 | 1.3500 | 1.3500 | 4,300 |
| 13 Feb 2024 | 1.3100 | 1.3850 | 1.3100 | 1.3850 | 1.3850 | 1,700 |
| 12 Feb 2024 | 1.3980 | 1.3980 | 1.2500 | 1.3100 | 1.3100 | 8,800 |
| 09 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1,100 |
| 08 Feb 2024 | 1.3300 | 1.4000 | 1.2600 | 1.3900 | 1.3900 | 4,100 |
| 07 Feb 2024 | 1.3100 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 3,600 |
| 06 Feb 2024 | 1.3300 | 1.4400 | 1.3300 | 1.4400 | 1.4400 | 1,900 |
| 05 Feb 2024 | 1.4500 | 1.4500 | 1.3100 | 1.3300 | 1.3300 | 4,700 |
| 02 Feb 2024 | 1.5000 | 1.5000 | 1.3500 | 1.3800 | 1.3800 | 7,800 |
| 01 Feb 2024 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 300 |
| 31 Jan 2024 | 1.6000 | 1.6000 | 1.4500 | 1.5780 | 1.5780 | 2,300 |
| 30 Jan 2024 | 1.5880 | 1.5880 | 1.5880 | 1.5880 | 1.5880 | 800 |
| 29 Jan 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 26 Jan 2024 | 1.4800 | 1.5300 | 1.4600 | 1.5300 | 1.5300 | 1,600 |
| 25 Jan 2024 | 1.4900 | 1.5900 | 1.4800 | 1.5600 | 1.5600 | 1,800 |
| 24 Jan 2024 | 1.4800 | 1.5600 | 1.4800 | 1.5600 | 1.5600 | 3,800 |
| 23 Jan 2024 | 1.5200 | 1.5900 | 1.5200 | 1.5350 | 1.5350 | 1,600 |
| 22 Jan 2024 | 1.5400 | 1.5660 | 1.5100 | 1.5100 | 1.5100 | 14,400 |
| 19 Jan 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 2,400 |
| 18 Jan 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 300 |
| 17 Jan 2024 | 1.5010 | 1.5010 | 1.5010 | 1.5010 | 1.5010 | 300 |
| 16 Jan 2024 | 1.5500 | 1.5600 | 1.5300 | 1.5600 | 1.5600 | 900 |
| 12 Jan 2024 | 1.6150 | 1.6150 | 1.4800 | 1.4800 | 1.4800 | 11,900 |
| 11 Jan 2024 | 1.6300 | 1.6600 | 1.6300 | 1.6600 | 1.6600 | 4,200 |
| 10 Jan 2024 | 1.6600 | 1.6990 | 1.5300 | 1.5600 | 1.5600 | 11,900 |
| 09 Jan 2024 | 1.7100 | 1.7100 | 1.6300 | 1.7100 | 1.7100 | 1,100 |
| 08 Jan 2024 | 1.6210 | 1.7500 | 1.6210 | 1.7100 | 1.7100 | 3,500 |
| 05 Jan 2024 | 1.6390 | 1.7370 | 1.6210 | 1.6450 | 1.6450 | 5,200 |
| 04 Jan 2024 | 1.6200 | 1.7660 | 1.6200 | 1.7100 | 1.7100 | 6,400 |
| 03 Jan 2024 | 1.6800 | 1.7000 | 1.6200 | 1.6700 | 1.6700 | 1,700 |
| 02 Jan 2024 | 1.6340 | 1.7190 | 1.6340 | 1.6400 | 1.6400 | 4,400 |
| 29 Dec 2023 | 1.7320 | 1.7600 | 1.6200 | 1.6240 | 1.6240 | 12,200 |
| 28 Dec 2023 | 1.7500 | 1.7800 | 1.7100 | 1.7700 | 1.7700 | 5,100 |
| 27 Dec 2023 | 1.7900 | 1.9000 | 1.7200 | 1.7550 | 1.7550 | 4,700 |
| 26 Dec 2023 | 1.8000 | 1.8030 | 1.7500 | 1.7900 | 1.7900 | 4,500 |
| 22 Dec 2023 | 1.7900 | 1.8600 | 1.6600 | 1.7200 | 1.7200 | 7,800 |
| 21 Dec 2023 | 1.6700 | 1.7900 | 1.6700 | 1.7300 | 1.7300 | 5,000 |
| 20 Dec 2023 | 1.7370 | 1.7970 | 1.6900 | 1.7000 | 1.7000 | 19,800 |
| 19 Dec 2023 | 1.7500 | 1.9500 | 1.6900 | 1.7900 | 1.7900 | 15,000 |
| 18 Dec 2023 | 1.7000 | 2.1500 | 1.6200 | 1.7700 | 1.7700 | 34,300 |
| 15 Dec 2023 | 1.8200 | 1.8540 | 1.7100 | 1.7100 | 1.7100 | 3,600 |
| 14 Dec 2023 | 1.7900 | 1.9800 | 1.7900 | 1.8300 | 1.8300 | 3,200 |
| 13 Dec 2023 | 1.9900 | 2.0500 | 1.8410 | 1.9700 | 1.9700 | 9,800 |
| 12 Dec 2023 | 1.9260 | 2.0000 | 1.9100 | 1.9100 | 1.9100 | 3,300 |
| 11 Dec 2023 | 1.9000 | 2.0000 | 1.9000 | 1.9490 | 1.9490 | 2,600 |
| 08 Dec 2023 | 1.7600 | 1.9400 | 1.7600 | 1.9400 | 1.9400 | 1,400 |
| 07 Dec 2023 | 1.9700 | 1.9900 | 1.8460 | 1.9900 | 1.9900 | 1,000 |
| 06 Dec 2023 | 1.9500 | 2.0100 | 1.8550 | 2.0000 | 2.0000 | 4,700 |
| 05 Dec 2023 | 1.9400 | 1.9400 | 1.7520 | 1.7520 | 1.7520 | 2,500 |
| 04 Dec 2023 | 1.7400 | 1.8520 | 1.5400 | 1.7000 | 1.7000 | 15,700 |
| 01 Dec 2023 | 1.7100 | 1.8800 | 1.6700 | 1.7100 | 1.7100 | 2,100 |
| 30 Nov 2023 | 1.6300 | 2.0250 | 1.6300 | 1.7700 | 1.7700 | 8,000 |
| 29 Nov 2023 | 1.7400 | 1.8400 | 1.5000 | 1.6690 | 1.6690 | 16,000 |
| 28 Nov 2023 | 1.7100 | 1.8400 | 1.6850 | 1.8000 | 1.8000 | 5,900 |
| 27 Nov 2023 | 1.8900 | 2.0810 | 1.8200 | 1.8200 | 1.8200 | 2,200 |
| 24 Nov 2023 | 1.8700 | 1.9540 | 1.7600 | 1.9540 | 1.9540 | 1,700 |
| 22 Nov 2023 | 1.8370 | 1.8800 | 1.7700 | 1.8800 | 1.8800 | 2,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.