• SPX
  • $5,968.00
  • 0.32 %
  • $19.29
  • DJI
  • $44,164.58
  • 0.67 %
  • $294.22
  • N225
  • $38,283.85
  • 0.68 %
  • $257.68
  • FTSE
  • $8,262.51
  • 1.39 %
  • $113.24
  • IXIC
  • $18,987.65
  • 0.08 %
  • $15.23
EZFill Holdings Inc. (EZFL) Charts

EZFill Holdings Inc. (EZFL) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$2.50

-$0.1

(-3.85%)

Day's range
$2.25
Day's range
$2.67
  • 5 DAY PERFORMANCE

    -8.42%
  • 1 MONTH PERFORMANCE

    -13.49%
  • 3 MONTH PERFORMANCE

    -16.94%
  • 6 MONTH PERFORMANCE

    -60.19%
  • YEAR-TO-DATE PERFORMANCE

    -38.42%
  • 1 YEAR PERFORMANCE

    -46.81%

EZFill Holdings Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $2.65 $2.50   (-5.66%) $2.67 $2.25 9,842 $10.46 M
11/20/2024 $2.45 $2.60   (6.12%) $2.90 $2.19 22,045 $10.88 M
11/19/2024 $2.97 $2.57   (-13.47%) $2.97 $2.51 21,100 $10.75 M
11/18/2024 $2.80 $2.60   (-7.14%) $2.94 $2.50 85,400 $10.88 M
11/15/2024 $2.73 $2.73   (0%) $2.85 $2.58 51,500 $5.48 M
11/14/2024 $3.10 $2.87   (-7.42%) $3.11 $2.60 16,500 $5.76 M
11/13/2024 $3.10 $3.08   (-0.65%) $3.10 $2.90 9,900 $6.18 M
11/12/2024 $3.15 $3.10   (-1.59%) $3.15 $2.78 13,800 $6.22 M
11/11/2024 $3.00 $3.17   (5.67%) $3.17 $2.91 37,031 $6.36 M
11/08/2024 $3.07 $2.94   (-4.23%) $3.18 $2.90 20,800 $5.90 M
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.