-
5 DAY PERFORMANCE
+13.77% -
1 MONTH PERFORMANCE
+1.29% -
3 MONTH PERFORMANCE
+18.49% -
6 MONTH PERFORMANCE
-55.77% -
YEAR-TO-DATE PERFORMANCE
-22.66% -
1 YEAR PERFORMANCE
-28.64%
EZFill Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $3.18 | $3.14 (-1.26%) | $3.22 | $3.10 | 13,236 | $6.30 M |
| 11/06/2024 | $3.10 | $3.11 (0.32%) | $3.13 | $3.01 | 22,408 | $6.24 M |
| 11/05/2024 | $3.01 | $3.18 (5.65%) | $3.18 | $2.92 | 51,700 | $6.38 M |
| 11/04/2024 | $2.75 | $3.08 (12%) | $3.15 | $2.64 | 41,314 | $6.18 M |
| 11/01/2024 | $2.80 | $2.76 (-1.43%) | $2.80 | $2.74 | 1,609 | $5.54 M |
| 10/31/2024 | $2.81 | $2.80 (-0.36%) | $2.85 | $2.76 | 3,200 | $5.62 M |
| 10/30/2024 | $2.72 | $2.86 (5.15%) | $2.88 | $2.72 | 4,200 | $5.74 M |
| 10/29/2024 | $2.81 | $2.75 (-2.14%) | $2.81 | $2.75 | 5,100 | $5.52 M |
| 10/28/2024 | $2.82 | $2.72 (-3.55%) | $2.82 | $2.65 | 3,600 | $5.46 M |
| 10/25/2024 | $2.69 | $2.69 (0%) | $2.69 | $2.69 | 16,821 | $5.40 M |
| 10/24/2024 | $2.74 | $2.57 (-6.2%) | $2.82 | $2.57 | 7,620 | $5.16 M |
| 10/23/2024 | $2.88 | $2.65 (-7.99%) | $2.88 | $2.61 | 24,019 | $5.32 M |
| 10/22/2024 | $2.92 | $2.89 (-1.03%) | $3.40 | $2.79 | 21,911 | $5.80 M |
| 10/21/2024 | $3.06 | $2.87 (-6.21%) | $3.06 | $2.81 | 9,817 | $5.76 M |
| 10/18/2024 | $2.87 | $2.93 (2.09%) | $3.70 | $2.87 | 27,413 | $5.88 M |
| 10/17/2024 | $2.70 | $2.87 (6.3%) | $3.00 | $2.70 | 16,100 | $5.76 M |
| 10/16/2024 | $2.73 | $2.67 (-2.2%) | $2.74 | $2.63 | 7,042 | $5.36 M |
| 10/15/2024 | $2.88 | $2.71 (-5.9%) | $2.88 | $2.67 | 12,820 | $5.44 M |
| 10/14/2024 | $2.70 | $2.76 (2.22%) | $2.76 | $2.65 | 12,438 | $5.54 M |
| 10/11/2024 | $2.79 | $2.74 (-1.79%) | $2.86 | $2.63 | 23,814 | $5.50 M |
| 10/10/2024 | $2.96 | $2.85 (-3.72%) | $3.04 | $2.71 | 46,200 | $5.72 M |
| 10/09/2024 | $3.06 | $3.00 (-1.96%) | $3.06 | $2.96 | 8,100 | $6.02 M |
| 10/08/2024 | $3.15 | $3.10 (-1.59%) | $3.32 | $3.02 | 16,000 | $6.22 M |
| 10/07/2024 | $3.15 | $3.16 (0.32%) | $3.42 | $3.11 | 14,671 | $6.34 M |
| 10/04/2024 | $3.28 | $3.11 (-5.18%) | $3.39 | $3.10 | 18,748 | $6.24 M |
| 10/03/2024 | $3.27 | $3.18 (-2.75%) | $3.27 | $3.10 | 13,700 | $6.38 M |
| 10/02/2024 | $3.35 | $3.21 (-4.18%) | $3.35 | $3.09 | 27,404 | $6.44 M |
| 10/01/2024 | $3.00 | $3.13 (4.33%) | $3.30 | $3.00 | 17,300 | $6.28 M |
| 09/30/2024 | $3.42 | $3.01 (-11.99%) | $3.42 | $2.90 | 16,513 | $6.04 M |
| 09/27/2024 | $3.26 | $3.22 (-1.23%) | $3.31 | $3.20 | 5,900 | $6.46 M |
| 09/26/2024 | $3.32 | $3.30 (-0.6%) | $3.32 | $3.21 | 8,900 | $6.63 M |
| 09/25/2024 | $3.81 | $3.23 (-15.22%) | $4.00 | $3.17 | 26,141 | $6.48 M |
| 09/24/2024 | $3.45 | $3.30 (-4.35%) | $3.45 | $3.21 | 10,000 | $6.63 M |
| 09/23/2024 | $3.45 | $3.41 (-1.16%) | $3.45 | $3.31 | 5,600 | $6.85 M |
| 09/20/2024 | $3.34 | $3.44 (2.99%) | $3.44 | $3.32 | 5,820 | $6.91 M |
| 09/19/2024 | $3.58 | $3.42 (-4.47%) | $3.77 | $3.30 | 11,749 | $6.87 M |
| 09/18/2024 | $3.81 | $3.56 (-6.56%) | $4.18 | $3.55 | 12,028 | $7.15 M |
| 09/17/2024 | $4.03 | $3.99 (-0.99%) | $4.30 | $3.90 | 34,537 | $8.01 M |
| 09/16/2024 | $4.09 | $4.13 (0.98%) | $4.20 | $4.08 | 10,700 | $8.29 M |
| 09/13/2024 | $4.34 | $4.11 (-5.3%) | $4.34 | $4.06 | 7,000 | $8.25 M |
| 09/12/2024 | $4.12 | $4.33 (5.1%) | $4.35 | $4.08 | 16,127 | $8.69 M |
| 09/11/2024 | $3.89 | $4.05 (4.11%) | $4.37 | $3.77 | 19,500 | $8.13 M |
| 09/10/2024 | $3.98 | $3.90 (-2.01%) | $3.98 | $3.71 | 12,800 | $7.83 M |
| 09/09/2024 | $3.97 | $3.76 (-5.29%) | $3.97 | $3.67 | 6,000 | $7.55 M |
| 09/06/2024 | $3.87 | $3.70 (-4.39%) | $3.99 | $3.62 | 9,240 | $7.43 M |
| 09/05/2024 | $3.56 | $3.75 (5.34%) | $3.87 | $3.51 | 13,400 | $7.53 M |
| 09/04/2024 | $3.25 | $3.41 (4.92%) | $3.74 | $3.24 | 23,922 | $6.85 M |
| 09/03/2024 | $2.94 | $3.27 (11.22%) | $3.38 | $2.94 | 30,000 | $6.56 M |
| 08/30/2024 | $3.10 | $2.96 (-4.52%) | $3.47 | $2.96 | 57,010 | $5.94 M |
| 08/29/2024 | $3.18 | $3.06 (-3.77%) | $3.19 | $3.06 | 143,400 | $6.14 M |
| 08/28/2024 | $3.05 | $3.14 (2.95%) | $3.14 | $3.01 | 2,881 | $6.30 M |
| 08/27/2024 | $3.08 | $3.00 (-2.6%) | $3.19 | $3.00 | 14,300 | $6.02 M |
| 08/26/2024 | $3.01 | $3.10 (2.99%) | $3.20 | $3.00 | 4,906 | $6.22 M |
| 08/23/2024 | $3.17 | $3.10 (-2.21%) | $3.18 | $3.10 | 3,129 | $6.22 M |
| 08/22/2024 | $2.90 | $3.01 (3.79%) | $3.18 | $2.90 | 5,600 | $6.04 M |
| 08/21/2024 | $3.16 | $3.01 (-4.75%) | $3.21 | $3.00 | 10,303 | $6.04 M |
| 08/20/2024 | $2.84 | $3.09 (8.8%) | $3.59 | $2.80 | 133,400 | $6.20 M |
| 08/19/2024 | $2.69 | $2.68 (-0.37%) | $2.96 | $2.68 | 2,700 | $5.38 M |
| 08/16/2024 | $2.62 | $2.76 (5.34%) | $2.85 | $2.62 | 8,908 | $5.54 M |
| 08/15/2024 | $2.96 | $2.82 (-4.73%) | $3.04 | $2.72 | 2,900 | $5.66 M |
| 08/14/2024 | $2.82 | $2.90 (2.84%) | $2.90 | $2.82 | 1,900 | $5.82 M |
| 08/13/2024 | $2.70 | $2.84 (5.19%) | $3.00 | $2.60 | 10,300 | $5.70 M |
| 08/12/2024 | $2.71 | $2.72 (0.37%) | $2.90 | $2.58 | 22,108 | $5.46 M |
| 08/09/2024 | $2.58 | $2.83 (9.69%) | $3.04 | $2.58 | 8,228 | $12.05 M |
| 08/08/2024 | $2.86 | $2.65 (-7.34%) | $2.98 | $2.56 | 18,700 | $11.28 M |