-
5 DAY PERFORMANCE
+3.32% -
1 MONTH PERFORMANCE
-17.07% -
3 MONTH PERFORMANCE
-47.11% -
6 MONTH PERFORMANCE
-50.24% -
YEAR-TO-DATE PERFORMANCE
-23.40% -
1 YEAR PERFORMANCE
-50.08%
EZFill Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/07/2024 | $2.61 | $2.95 (13.03%) | $3.00 | $2.61 | 37,130 | $12.56 M |
| 08/06/2024 | $2.77 | $2.81 (1.44%) | $3.01 | $2.36 | 79,911 | $11.96 M |
| 08/05/2024 | $3.46 | $2.81 (-18.79%) | $3.46 | $2.75 | 49,002 | $11.96 M |
| 08/02/2024 | $3.16 | $3.56 (12.66%) | $3.68 | $3.15 | 36,900 | $15.15 M |
| 08/01/2024 | $3.27 | $3.21 (-1.83%) | $3.59 | $3.21 | 8,059 | $13.66 M |
| 07/31/2024 | $3.41 | $3.44 (0.88%) | $3.61 | $3.21 | 39,000 | $14.64 M |
| 07/30/2024 | $3.63 | $3.52 (-3.03%) | $3.85 | $3.45 | 29,012 | $14.98 M |
| 07/29/2024 | $3.63 | $3.90 (7.44%) | $3.95 | $3.49 | 62,260 | $16.60 M |
| 07/26/2024 | $3.60 | $3.77 (4.72%) | $4.30 | $3.27 | 59,214 | $16.05 M |
| 07/25/2024 | $4.26 | $4.01 (-5.87%) | $5.00 | $3.36 | 203,938 | $17.07 M |
| 07/24/2024 | $6.28 | $6.23 (-0.8%) | $6.85 | $5.35 | 89,880 | $26.52 M |
| 07/23/2024 | $4.58 | $6.21 (35.59%) | $6.21 | $3.99 | 61,800 | $26.43 M |
| 07/22/2024 | $4.70 | $4.70 (0%) | $4.70 | $4.70 | 209 | $20.00 M |
| 07/19/2024 | $4.72 | $4.72 (0%) | $4.72 | $4.72 | 160 | |
| 07/18/2024 | $4.43 | $4.73 (6.77%) | $4.75 | $4.43 | 1,537 | $8.04 M |
| 07/17/2024 | $4.58 | $4.72 (3.06%) | $4.72 | $4.35 | 616 | $8.04 M |
| 07/16/2024 | $4.35 | $4.60 (5.75%) | $4.65 | $4.35 | 380 | $7.83 M |
| 07/15/2024 | $4.28 | $4.50 (5.14%) | $4.70 | $4.28 | 1,040 | $7.66 M |
| 07/12/2024 | $4.55 | $4.65 (2.2%) | $4.70 | $4.43 | 1,447 | $7.92 M |
| 07/11/2024 | $4.58 | $4.75 (3.71%) | $4.77 | $4.28 | 4,160 | $8.09 M |
| 07/10/2024 | $5.13 | $4.63 (-9.75%) | $5.13 | $4.38 | 7,166 | $7.87 M |
| 07/09/2024 | $4.80 | $4.80 (0%) | $5.03 | $4.80 | 600 | $8.17 M |
| 07/08/2024 | $5.38 | $4.80 (-10.78%) | $5.42 | $4.80 | 10,360 | $8.17 M |
| 07/05/2024 | $4.97 | $5.88 (18.31%) | $5.95 | $4.83 | 11,947 | $10.00 M |