EzFill Holdings, Inc. - Common Stock (EZFL)
3.5000
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 3rd, 4:40 PM EDT
Historical Prices For EzFill Holdings, Inc. - Common Stock (EZFL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/13/2025 | 3.61 | 0.00 | 3.61 | 3.50 | 0 | 3.50 |
| 2/12/2025 | 3.56 | 3.76 | 3.56 | 3.61 | 29,536 | 3.61 |
| 2/11/2025 | 4.14 | 4.14 | 3.42 | 3.51 | 183,530 | 3.51 |
| 2/10/2025 | 4.15 | 4.34 | 3.90 | 4.00 | 56,199 | 4.00 |
| 2/07/2025 | 3.75 | 4.20 | 3.75 | 4.06 | 54,144 | 4.06 |
| 2/06/2025 | 3.56 | 4.30 | 3.31 | 4.00 | 110,747 | 4.00 |
| 2/05/2025 | 3.50 | 3.69 | 3.24 | 3.43 | 28,721 | 3.43 |
| 2/04/2025 | 3.31 | 3.71 | 3.22 | 3.38 | 35,531 | 3.38 |
| 2/03/2025 | 3.29 | 3.40 | 3.25 | 3.31 | 55,298 | 3.31 |
| 1/31/2025 | 3.10 | 3.45 | 3.10 | 3.42 | 6,839 | 3.42 |
| 1/30/2025 | 3.21 | 3.53 | 3.13 | 3.20 | 41,079 | 3.20 |
| 1/29/2025 | 3.18 | 3.26 | 3.06 | 3.06 | 35,571 | 3.06 |
| 1/28/2025 | 3.30 | 3.35 | 3.21 | 3.25 | 3,678 | 3.25 |
| 1/27/2025 | 3.45 | 3.55 | 3.11 | 3.11 | 24,319 | 3.11 |
| 1/24/2025 | 3.79 | 3.79 | 3.39 | 3.50 | 22,824 | 3.50 |
| 1/23/2025 | 3.84 | 3.84 | 3.38 | 3.68 | 23,320 | 3.68 |
| 1/22/2025 | 3.71 | 3.82 | 3.55 | 3.61 | 16,533 | 3.61 |
| 1/21/2025 | 3.85 | 3.97 | 3.51 | 3.64 | 36,398 | 3.64 |
| 1/17/2025 | 3.80 | 4.08 | 3.70 | 3.85 | 31,787 | 3.85 |
| 1/16/2025 | 3.65 | 3.90 | 3.58 | 3.81 | 35,309 | 3.81 |
| 1/15/2025 | 4.00 | 4.00 | 3.56 | 3.62 | 27,483 | 3.62 |
| 1/14/2025 | 3.77 | 4.09 | 3.61 | 3.90 | 26,490 | 3.90 |
| 1/13/2025 | 3.22 | 3.65 | 3.22 | 3.65 | 37,656 | 3.65 |
| 1/10/2025 | 3.75 | 3.75 | 3.32 | 3.32 | 30,217 | 3.32 |
| 1/08/2025 | 4.08 | 4.08 | 3.30 | 3.42 | 51,958 | 3.42 |
| 1/07/2025 | 3.95 | 4.30 | 3.68 | 4.09 | 56,233 | 4.09 |
| 1/06/2025 | 3.78 | 4.20 | 3.65 | 4.20 | 110,623 | 4.20 |
| 1/03/2025 | 3.50 | 3.70 | 3.23 | 3.65 | 63,370 | 3.65 |