EZFill Inc. (EZFL)
NASDAQ: EZFL
· Real-Time Price · USD
3.50
-0.14 (-3.85%)
At close: Feb 13, 2025, 3:59 PM
EZFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2025 | 3.63 | 3.86 | 3.23 | 3.50 | 3.50 | -3.05% | 161,365 |
| Feb 12, 2025 | 3.56 | 3.76 | 3.56 | 3.61 | 3.61 | 2.85% | 29,536 |
| Feb 11, 2025 | 4.14 | 4.14 | 3.41 | 3.51 | 3.51 | -12.25% | 183,579 |
| Feb 10, 2025 | 4.15 | 4.34 | 3.90 | 4.00 | 4.00 | -1.48% | 56,199 |
| Feb 7, 2025 | 3.75 | 4.20 | 3.75 | 4.06 | 4.06 | 1.50% | 54,144 |
| Feb 6, 2025 | 3.56 | 4.30 | 3.31 | 4.00 | 4.00 | 16.62% | 110,755 |
| Feb 5, 2025 | 3.50 | 3.69 | 3.24 | 3.43 | 3.43 | 1.48% | 28,746 |
| Feb 4, 2025 | 3.31 | 3.71 | 3.22 | 3.38 | 3.38 | 2.11% | 35,532 |
| Feb 3, 2025 | 3.29 | 3.40 | 3.25 | 3.31 | 3.31 | -3.22% | 55,298 |
| Jan 31, 2025 | 3.10 | 3.45 | 3.10 | 3.42 | 3.42 | 6.87% | 6,839 |
| Jan 30, 2025 | 3.21 | 3.53 | 3.13 | 3.20 | 3.20 | 4.58% | 41,080 |
| Jan 29, 2025 | 3.18 | 3.26 | 3.06 | 3.06 | 3.06 | -6.13% | 35,571 |
| Jan 28, 2025 | 3.30 | 3.35 | 3.21 | 3.26 | 3.26 | 4.82% | 3,678 |
| Jan 27, 2025 | 3.45 | 3.55 | 3.11 | 3.11 | 3.11 | -11.14% | 24,340 |
| Jan 24, 2025 | 3.79 | 3.79 | 3.39 | 3.50 | 3.50 | -4.89% | 22,824 |
| Jan 23, 2025 | 3.84 | 3.84 | 3.38 | 3.68 | 3.68 | 1.94% | 23,373 |
| Jan 22, 2025 | 3.71 | 3.82 | 3.55 | 3.61 | 3.61 | -0.82% | 16,533 |
| Jan 21, 2025 | 3.85 | 3.97 | 3.51 | 3.64 | 3.64 | -5.45% | 36,438 |
| Jan 17, 2025 | 3.80 | 4.08 | 3.70 | 3.85 | 3.85 | 1.05% | 31,787 |
| Jan 16, 2025 | 3.65 | 3.90 | 3.58 | 3.81 | 3.81 | 5.25% | 35,309 |