EZFill Inc. (EZFL)
3.50
-0.14 (-3.85%)
At close: Feb 13, 2025, 3:59 PM
EZFL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2025 | 3.63 | 3.86 | 3.23 | 3.50 | -0.11 | -3.05% | 160,490 |
| Feb 12, 2025 | 3.56 | 3.76 | 3.56 | 3.61 | 0.10 | 2.85% | 29,536 |
| Feb 11, 2025 | 4.14 | 4.14 | 3.41 | 3.51 | -0.49 | -12.25% | 183,579 |
| Feb 10, 2025 | 4.15 | 4.34 | 3.90 | 4.00 | -0.06 | -1.48% | 56,199 |
| Feb 7, 2025 | 3.75 | 4.20 | 3.75 | 4.06 | 0.06 | 1.50% | 54,144 |
| Feb 6, 2025 | 3.56 | 4.30 | 3.31 | 4.00 | 0.57 | 16.62% | 110,755 |
| Feb 5, 2025 | 3.50 | 3.69 | 3.24 | 3.43 | 0.05 | 1.48% | 28,746 |
| Feb 4, 2025 | 3.31 | 3.71 | 3.22 | 3.38 | 0.07 | 2.11% | 35,532 |
| Feb 3, 2025 | 3.29 | 3.40 | 3.25 | 3.31 | -0.11 | -3.22% | 55,298 |
| Jan 31, 2025 | 3.10 | 3.45 | 3.10 | 3.42 | 0.22 | 6.87% | 6,839 |
| Jan 30, 2025 | 3.21 | 3.53 | 3.13 | 3.20 | 0.14 | 4.58% | 41,080 |
| Jan 29, 2025 | 3.18 | 3.26 | 3.06 | 3.06 | -0.20 | -6.13% | 35,571 |
| Jan 28, 2025 | 3.30 | 3.35 | 3.21 | 3.26 | 0.15 | 4.82% | 3,678 |
| Jan 27, 2025 | 3.45 | 3.55 | 3.11 | 3.11 | -0.39 | -11.14% | 24,340 |
| Jan 24, 2025 | 3.79 | 3.79 | 3.39 | 3.50 | -0.18 | -4.89% | 22,824 |
| Jan 23, 2025 | 3.84 | 3.84 | 3.38 | 3.68 | 0.07 | 1.94% | 23,373 |
| Jan 22, 2025 | 3.71 | 3.82 | 3.55 | 3.61 | -0.03 | -0.82% | 16,533 |
| Jan 21, 2025 | 3.85 | 3.97 | 3.51 | 3.64 | -0.21 | -5.45% | 36,438 |
| Jan 17, 2025 | 3.80 | 4.08 | 3.70 | 3.85 | 0.04 | 1.05% | 31,787 |
| Jan 16, 2025 | 3.65 | 3.90 | 3.58 | 3.81 | 0.19 | 5.25% | 35,309 |
| Jan 15, 2025 | 4.00 | 4.00 | 3.56 | 3.62 | -0.28 | -7.18% | 27,630 |
| Jan 14, 2025 | 3.77 | 4.09 | 3.61 | 3.90 | 0.25 | 6.85% | 26,490 |
| Jan 13, 2025 | 3.22 | 3.65 | 3.22 | 3.65 | 0.33 | 9.94% | 38,657 |
| Jan 10, 2025 | 3.75 | 3.75 | 3.32 | 3.32 | -0.10 | -2.92% | 30,217 |
| Jan 8, 2025 | 4.08 | 4.08 | 3.30 | 3.42 | -0.67 | -16.38% | 51,958 |
| Jan 7, 2025 | 3.95 | 4.30 | 3.68 | 4.09 | -0.11 | -2.62% | 56,233 |
| Jan 6, 2025 | 3.78 | 4.20 | 3.65 | 4.20 | 0.55 | 15.07% | 110,628 |
| Jan 3, 2025 | 3.50 | 3.70 | 3.23 | 3.65 | 0.40 | 12.31% | 63,370 |
| Jan 2, 2025 | 3.05 | 3.47 | 3.05 | 3.25 | 0.15 | 4.84% | 91,917 |
| Dec 31, 2024 | 3.31 | 3.31 | 3.09 | 3.10 | -0.22 | -6.63% | 56,280 |
| Dec 30, 2024 | 3.31 | 3.43 | 3.15 | 3.32 | -0.15 | -4.32% | 27,390 |
| Dec 27, 2024 | 3.69 | 3.77 | 3.40 | 3.47 | -0.22 | -5.96% | 40,896 |
| Dec 26, 2024 | 3.55 | 3.83 | 3.36 | 3.69 | 0.21 | 6.03% | 66,611 |
| Dec 24, 2024 | 3.27 | 3.57 | 3.19 | 3.48 | 0.37 | 11.90% | 15,767 |
| Dec 23, 2024 | 3.40 | 3.40 | 3.10 | 3.11 | -0.31 | -9.06% | 9,510 |
| Dec 20, 2024 | 3.50 | 3.63 | 3.25 | 3.42 | -0.10 | -2.84% | 36,076 |
| Dec 19, 2024 | 3.09 | 3.70 | 2.95 | 3.52 | 0.45 | 14.66% | 178,299 |
| Dec 18, 2024 | 3.63 | 3.70 | 2.86 | 3.07 | -0.43 | -12.29% | 70,945 |
| Dec 17, 2024 | 3.69 | 3.69 | 3.39 | 3.50 | -0.15 | -4.11% | 41,325 |
| Dec 16, 2024 | 3.21 | 3.65 | 3.21 | 3.65 | 0.49 | 15.51% | 136,797 |
| Dec 13, 2024 | 3.51 | 3.60 | 3.10 | 3.16 | -0.34 | -9.71% | 37,383 |
| Dec 12, 2024 | 3.24 | 3.53 | 3.17 | 3.50 | 0.11 | 3.24% | 13,435 |
| Dec 11, 2024 | 3.17 | 3.45 | 3.12 | 3.39 | 0.08 | 2.42% | 29,062 |
| Dec 10, 2024 | 3.42 | 3.42 | 3.12 | 3.31 | 0.04 | 1.22% | 19,579 |
| Dec 9, 2024 | 3.18 | 3.60 | 3.10 | 3.27 | 0.17 | 5.48% | 55,022 |
| Dec 6, 2024 | 3.05 | 3.10 | 2.90 | 3.10 | -0.05 | -1.59% | 28,275 |
| Dec 5, 2024 | 2.50 | 3.61 | 2.50 | 3.15 | 0.65 | 26.00% | 89,595 |
| Dec 4, 2024 | 2.50 | 2.52 | 2.35 | 2.50 | 0.12 | 5.04% | 48,325 |
| Dec 3, 2024 | 2.51 | 2.52 | 2.38 | 2.38 | -0.27 | -10.19% | 161,228 |
| Dec 2, 2024 | 2.85 | 2.85 | 2.37 | 2.65 | 0.17 | 6.85% | 25,198 |