EzFill Holdings Inc (EZFL) Historical Stock Data
2.39 ↓0.06 (-2.49%)
As of April 24, 2024, 1:45pm EST.
Historical Data
In the past 30 trading days, EZFL is up 1.41% a day on average. There have been 20 days where EzFill Holdings Inc closed green and 10 days where EZFL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 2.44 | 2.45 | ↑$0.01 (0.45%) | 2.37 | 2.47 | 14.42K |
| 2024-04-23 | 2.31 | 2.41 | ↑$0.11 (4.56%) | 2.26 | 2.41 | 11.49K |
| 2024-04-22 | 2.38 | 2.32 | ↓$0.06 (-2.37%) | 2.29 | 2.50 | 48.46K |
| 2024-04-19 | 2.35 | 2.37 | ↑$0.02 (0.85%) | 2.20 | 2.39 | 6.47K |
| 2024-04-18 | 2.25 | 2.33 | ↑$0.08 (3.56%) | 2.25 | 2.35 | 4.64K |
| 2024-04-17 | 2.20 | 2.30 | ↑$0.10 (4.55%) | 2.15 | 2.35 | 42.17K |
| 2024-04-16 | 2.34 | 2.33 | ↓$0.01 (-0.43%) | 2.23 | 2.38 | 21.01K |
| 2024-04-15 | 2.42 | 2.34 | ↓$0.08 (-3.31%) | 2.34 | 2.47 | 10K |
| 2024-04-12 | 2.35 | 2.43 | ↑$0.09 (3.62%) | 2.25 | 2.43 | 11.69K |
| 2024-04-11 | 2.33 | 2.34 | ↑$0.01 (0.43%) | 2.06 | 2.34 | 26.49K |
| 2024-04-10 | 2.27 | 2.28 | ↑$0.01 (0.44%) | 2.25 | 2.48 | 67.22K |
| 2024-04-09 | 2.59 | 2.37 | ↓$0.22 (-8.49%) | 2.28 | 2.59 | 38.62K |
| 2024-04-08 | 2.52 | 2.54 | ↑$0.02 (0.79%) | 2.27 | 2.64 | 52.74K |
| 2024-04-05 | 2.20 | 2.50 | ↑$0.30 (13.64%) | 2.14 | 2.65 | 59.95K |
| 2024-04-04 | 2.03 | 2.24 | ↑$0.21 (10.34%) | 1.92 | 2.30 | 142.50K |
| 2024-04-03 | 2.01 | 2.15 | ↑$0.14 (6.97%) | 2.01 | 2.35 | 131.47K |
| 2024-04-02 | 1.74 | 2.09 | ↑$0.35 (20.11%) | 1.74 | 2.19 | 252.08K |
| 2024-04-01 | 1.72 | 1.79 | ↑$0.07 (4.07%) | 1.65 | 1.82 | 30.66K |
| 2024-03-28 | 1.67 | 1.71 | ↑$0.04 (2.40%) | 1.59 | 1.75 | 16.13K |
| 2024-03-27 | 1.71 | 1.68 | ↓$0.03 (-1.75%) | 1.61 | 1.73 | 11.51K |
| 2024-03-26 | 1.79 | 1.68 | ↓$0.11 (-6.15%) | 1.58 | 1.79 | 20.68K |
| 2024-03-25 | 1.81 | 1.72 | ↓$0.09 (-4.97%) | 1.65 | 1.81 | 13.87K |
| 2024-03-22 | 1.70 | 1.77 | ↑$0.07 (4.12%) | 1.61 | 1.85 | 68.23K |
| 2024-03-21 | 1.68 | 1.70 | ↑$0.02 (1.19%) | 1.60 | 1.94 | 290.72K |
| 2024-03-20 | 1.60 | 1.68 | ↑$0.08 (5.00%) | 1.50 | 1.73 | 77.40K |
| 2024-03-19 | 1.78 | 1.61 | ↓$0.17 (-9.55%) | 1.54 | 1.80 | 84.65K |
| 2024-03-18 | 1.76 | 1.77 | ↑$0.01 (0.57%) | 1.72 | 1.97 | 26.23K |
| 2024-03-15 | 1.96 | 1.76 | ↓$0.20 (-10.10%) | 1.76 | 1.99 | 52.38K |
| 2024-03-14 | 2.12 | 2.03 | ↓$0.09 (-4.25%) | 1.88 | 2.15 | 63.61K |
| 2024-03-13 | 1.96 | 2.08 | ↑$0.12 (6.12%) | 1.89 | 2.18 | 44.88K |
Create an account or log in to view more rows.
$EZFL has just been halted from trading due to volatility.
$EZFL who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$EZFL green is good
$EZFL fake wall lets break it
$EZFL is it time?
$EZFL come on bulls we can do it
don’t let bears win
$EZFL what time we going green?
$EZFL has just been halted from trading due to volatility.
$EZFL Shorts are calling in all the favors
$EZFL love cooking these little bears on here