EzFill Holdings Inc (EZFL) Historical Stock Data
3.69 ↑0.21 (6.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EZFL is down -0.87% a day on average. There have been 12 days where EzFill Holdings Inc closed green and 18 days where EZFL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 3.55 | 3.69 | ↑$0.14 (3.94%) | 3.36 | 3.83 | 66.61K |
| 2024-12-24 | 3.27 | 3.48 | ↑$0.21 (6.27%) | 3.19 | 3.57 | 15.77K |
| 2024-12-23 | 3.40 | 3.11 | ↓$0.29 (-8.53%) | 3.10 | 3.40 | 9.51K |
| 2024-12-20 | 3.50 | 3.42 | ↓$0.08 (-2.29%) | 3.25 | 3.63 | 36.08K |
| 2024-12-19 | 3.09 | 3.52 | ↑$0.43 (13.92%) | 2.95 | 3.70 | 178.20K |
| 2024-12-18 | 3.63 | 3.07 | ↓$0.56 (-15.43%) | 2.86 | 3.70 | 70.95K |
| 2024-12-17 | 3.69 | 3.50 | ↓$0.19 (-5.15%) | 3.39 | 3.69 | 41.33K |
| 2024-12-16 | 3.21 | 3.65 | ↑$0.44 (13.55%) | 3.21 | 3.65 | 136.80K |
| 2024-12-13 | 3.51 | 3.16 | ↓$0.35 (-9.97%) | 3.10 | 3.60 | 37.38K |
| 2024-12-12 | 3.24 | 3.50 | ↑$0.26 (8.02%) | 3.17 | 3.53 | 13.44K |
| 2024-12-11 | 3.17 | 3.39 | ↑$0.22 (6.94%) | 3.12 | 3.45 | 29.06K |
| 2024-12-10 | 3.42 | 3.31 | ↓$0.11 (-3.24%) | 3.12 | 3.42 | 19.58K |
| 2024-12-09 | 3.18 | 3.27 | ↑$0.09 (2.83%) | 3.10 | 3.60 | 55.02K |
| 2024-12-06 | 3.05 | 3.10 | ↑$0.05 (1.64%) | 2.90 | 3.10 | 28.28K |
| 2024-12-05 | 2.50 | 3.15 | ↑$0.65 (26.00%) | 2.50 | 3.61 | 89.59K |
| 2024-12-04 | 2.50 | 2.50 | ↑$0.00 (0.00%) | 2.35 | 2.52 | 48.33K |
| 2024-12-03 | 2.51 | 2.38 | ↓$0.13 (-5.18%) | 2.38 | 2.52 | 161.23K |
| 2024-12-02 | 2.85 | 2.66 | ↓$0.20 (-6.84%) | 2.37 | 2.85 | 25.20K |
| 2024-11-29 | 2.68 | 2.48 | ↓$0.20 (-7.46%) | 2.40 | 2.68 | 9.22K |
| 2024-11-27 | 2.51 | 2.41 | ↓$0.10 (-3.88%) | 2.40 | 2.69 | 16.09K |
| 2024-11-26 | 2.60 | 2.53 | ↓$0.07 (-2.69%) | 2.40 | 2.62 | 48.53K |
| 2024-11-25 | 2.70 | 2.49 | ↓$0.21 (-7.78%) | 2.33 | 2.90 | 35.26K |
| 2024-11-22 | 2.38 | 2.32 | ↓$0.06 (-2.52%) | 2.31 | 2.69 | 18.59K |
| 2024-11-21 | 2.65 | 2.50 | ↓$0.15 (-5.66%) | 2.25 | 2.67 | 9.84K |
| 2024-11-20 | 2.45 | 2.60 | ↑$0.15 (6.12%) | 2.19 | 2.90 | 22.04K |
| 2024-11-19 | 2.97 | 2.57 | ↓$0.40 (-13.42%) | 2.51 | 2.97 | 21.09K |
| 2024-11-18 | 2.80 | 2.60 | ↓$0.20 (-7.14%) | 2.50 | 2.94 | 85.36K |
| 2024-11-15 | 2.73 | 2.73 | ↑$0.00 (0.00%) | 2.58 | 2.85 | 51.46K |
| 2024-11-14 | 3.10 | 2.87 | ↓$0.23 (-7.42%) | 2.60 | 3.11 | 16.50K |
| 2024-11-13 | 3.10 | 3.08 | ↓$0.02 (-0.65%) | 2.90 | 3.10 | 9.86K |
Create an account or log in to view more rows.
$EZFL the best advice has been no stop losses. Would have cost a fortune!!!
$EZFL wow! I sold too early
$EZFL Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$EZFL buy and hodl friends. we may be early
but we are not wrong. very soon.
$EZFL has just been halted from trading due to volatility.
$EZFL let it ride
$EZFL love when bulls come out
$EZFL has just been halted from trading due to volatility.
$EZFL has just been halted from trading.
$EZFL we just getting started