Dark

EZFL
EzFill Holdings, Inc. Common Stock
stock NASDAQ

Inactive

Feb 13, 2025

3.50USD-3.047%(-0.11)161,489

Pre-market

0.00USD-100.000%(-3.61)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-02-13	3.6300	3.8640	3.2300	3.5000	-3.047%	161,489	0.000%
2025-02-12	3.5600	3.7600	3.5600	3.6100	+2.849%	29,536	-3.047%
2025-02-11	4.1400	4.1400	3.4150	3.5100	-12.250%	183,579	-0.285%
2025-02-10	4.1500	4.3446	3.9001	4.0000	-1.478%	56,199	-12.500%
2025-02-07	3.7500	4.2000	3.7500	4.0600	+1.500%	54,144	-13.793%
2025-02-06	3.5600	4.3000	3.3100	4.0000	+16.618%	110,755	-12.500%
2025-02-05	3.5000	3.6900	3.2425	3.4300	+1.479%	28,746	+2.041%
2025-02-04	3.3100	3.7100	3.2200	3.3800	+2.115%	35,532	+3.550%
2025-02-03	3.2900	3.4000	3.2500	3.3100	-3.216%	55,298	+5.740%
2025-01-31	3.1000	3.4490	3.1000	3.4200	+6.875%	6,839	+2.339%
2025-01-30	3.2100	3.5288	3.1350	3.2000	+4.575%	41,080	+9.375%
2025-01-29	3.1800	3.2600	3.0600	3.0600	-5.991%	35,571	+14.379%
2025-01-28	3.3000	3.3498	3.2100	3.2550	+4.662%	3,678	+7.527%
2025-01-27	3.4500	3.5500	3.1100	3.1100	-11.143%	24,340	+12.540%
2025-01-24	3.7900	3.7900	3.3900	3.5000	-4.891%	22,824	0.000%
2025-01-23	3.8400	3.8400	3.3800	3.6800	+1.939%	23,373	-4.891%
2025-01-22	3.7063	3.8200	3.5500	3.6100	-0.824%	16,533	-3.047%
2025-01-21	3.8500	3.9700	3.5101	3.6400	-5.455%	36,438	-3.846%
2025-01-17	3.8000	4.0800	3.7000	3.8500	+1.050%	31,787	-9.091%
2025-01-16	3.6500	3.9000	3.5800	3.8100	+5.249%	35,309	-8.136%
2025-01-15	4.0000	4.0000	3.5601	3.6200	-7.179%	27,630	-3.315%
2025-01-14	3.7700	4.0900	3.6100	3.9000	+6.849%	26,490	-10.256%
2025-01-13	3.2200	3.6500	3.2200	3.6500	+9.940%	38,657	-4.110%
2025-01-10	3.7500	3.7500	3.3200	3.3200	-2.924%	30,217	+5.422%
2025-01-08	4.0800	4.0800	3.3000	3.4200	-16.381%	51,958	+2.339%
2025-01-07	3.9500	4.3000	3.6800	4.0900	-2.617%	56,233	-14.425%
2025-01-06	3.7775	4.2000	3.6509	4.1999	+15.066%	110,628	-16.665%
2025-01-03	3.4999	3.7000	3.2300	3.6500	+12.308%	63,370	-4.110%
2025-01-02	3.0500	3.4700	3.0500	3.2500	+4.839%	91,917	+7.692%
2024-12-31	3.3100	3.3100	3.0900	3.1000	-6.627%	56,280	+12.903%
2024-12-30	3.3100	3.4300	3.1500	3.3200	-4.323%	27,390	+5.422%
2024-12-27	3.6900	3.7700	3.4000	3.4700	-5.962%	40,896	+0.865%
2024-12-26	3.5500	3.8300	3.3600	3.6900	+6.184%	66,611	-5.149%
2024-12-24	3.2700	3.5711	3.1900	3.4751	+11.740%	15,767	+0.717%
2024-12-23	3.4000	3.4000	3.1000	3.1100	-9.064%	9,510	+12.540%
2024-12-20	3.5000	3.6300	3.2500	3.4200	-2.841%	36,076	+2.339%
2024-12-19	3.0900	3.7000	2.9542	3.5200	+14.658%	178,299	-0.568%
2024-12-18	3.6300	3.7000	2.8600	3.0700	-12.286%	70,945	+14.007%
2024-12-17	3.6900	3.6900	3.3900	3.5000	-4.110%	41,325	0.000%
2024-12-16	3.2145	3.6500	3.2145	3.6500	+15.506%	136,797	-4.110%
2024-12-13	3.5100	3.6000	3.1000	3.1600	-9.714%	37,383	+10.759%
2024-12-12	3.2400	3.5299	3.1700	3.5000	+3.245%	13,435	0.000%
2024-12-11	3.1700	3.4500	3.1200	3.3900	+2.535%	29,062	+3.245%
2024-12-10	3.4170	3.4170	3.1200	3.3062	+1.107%	19,579	+5.862%
2024-12-09	3.1800	3.6000	3.1001	3.2700	+5.484%	55,022	+7.034%
2024-12-06	3.0500	3.1000	2.9000	3.1000	-1.587%	28,275	+12.903%
2024-12-05	2.5000	3.6100	2.5000	3.1500	+26.000%	89,595	+11.111%
2024-12-04	2.5000	2.5200	2.3500	2.5000	+5.042%	48,325	+40.000%
2024-12-03	2.5100	2.5200	2.3800	2.3800	-10.358%	161,228	+47.059%
2024-12-02	2.8500	2.8500	2.3700	2.6550	+7.056%	25,198	+31.827%
2024-11-29	2.6800	2.6800	2.4000	2.4800	+2.905%	9,222	+41.129%
2024-11-27	2.5072	2.6850	2.4001	2.4100	-4.743%	16,086	+45.228%
2024-11-26	2.6000	2.6150	2.4000	2.5300	+1.606%	48,534	+38.340%
2024-11-25	2.7000	2.9000	2.3300	2.4900	+7.328%	35,259	+40.562%
2024-11-22	2.3800	2.6900	2.3100	2.3200	-7.200%	18,756	+50.862%
2024-11-21	2.6500	2.6740	2.2500	2.5000	-3.846%	9,842	+40.000%
2024-11-20	2.4500	2.9000	2.1900	2.6000	+1.167%	22,045	+34.615%
2024-11-19	2.9682	2.9682	2.5100	2.5700	-1.154%	21,006	+36.187%
2024-11-18	2.8000	2.9393	2.5000	2.6000	-4.762%	85,362	+34.615%
2024-11-15	2.7300	2.8500	2.5800	2.7300	-4.878%	51,437	+28.205%
2024-11-14	3.1000	3.1099	2.6000	2.8700	-6.818%	16,497	+21.951%
2024-11-13	3.1000	3.1000	2.9002	3.0800	-0.645%	9,857	+13.636%
2024-11-12	3.1500	3.1500	2.7800	3.1000	-2.208%	13,766	+12.903%
2024-11-11	3.0000	3.1700	2.9100	3.1700	+7.823%	37,031	+10.410%
2024-11-08	3.0700	3.1800	2.9000	2.9400	-6.274%	20,789	+19.048%
2024-11-07	3.1800	3.2200	3.1000	3.1368	+0.862%	13,236	+11.579%
2024-11-06	3.1000	3.1300	3.0100	3.1100	-2.201%	22,408	+12.540%
2024-11-05	3.0100	3.1800	2.9200	3.1800	+3.247%	51,698	+10.063%
2024-11-04	2.7500	3.1500	2.6400	3.0800	+11.594%	41,314	+13.636%
2024-11-01	2.8000	2.8000	2.7400	2.7600	-1.429%	1,609	+26.812%
2024-10-31	2.8095	2.8457	2.7601	2.8000	-2.094%	3,167	+25.000%
2024-10-30	2.7200	2.8799	2.7200	2.8599	+3.996%	4,155	+22.382%
2024-10-29	2.8089	2.8099	2.7450	2.7500	+0.932%	5,062	+27.273%
2024-10-28	2.8199	2.8199	2.6500	2.7246	+1.475%	3,571	+28.459%
2024-10-25	2.6900	2.6900	2.6850	2.6850	+4.475%	16,821	+30.354%
2024-10-24	2.7400	2.8200	2.5700	2.5700	-3.019%	7,620	+36.187%
2024-10-23	2.8800	2.8800	2.6100	2.6500	-8.161%	24,019	+32.075%
2024-10-22	2.9200	3.3990	2.7900	2.8855	+0.540%	21,911	+21.296%
2024-10-21	3.0556	3.0556	2.8100	2.8700	-2.048%	9,817	+21.951%
2024-10-18	2.8700	3.6999	2.8700	2.9300	+1.970%	27,413	+19.454%
2024-10-17	2.7000	3.0000	2.7000	2.8734	+7.699%	16,074	+21.807%
2024-10-16	2.7335	2.7352	2.6300	2.6680	-1.550%	7,042	+31.184%
2024-10-15	2.8759	2.8766	2.6700	2.7100	-1.676%	12,820	+29.151%
2024-10-14	2.7000	2.7600	2.6500	2.7562	+0.503%	12,438	+26.986%
2024-10-11	2.7900	2.8600	2.6300	2.7424	-3.927%	23,814	+27.625%
2024-10-10	2.9600	3.0360	2.7100	2.8545	-4.850%	46,185	+22.613%
2024-10-09	3.0600	3.0600	2.9600	3.0000	-3.226%	8,067	+16.667%
2024-10-08	3.1500	3.3189	3.0200	3.1000	-1.899%	15,996	+12.903%
2024-10-07	3.1500	3.4200	3.1050	3.1600	+1.608%	14,671	+10.759%
2024-10-04	3.2780	3.3902	3.1000	3.1100	-2.201%	18,748	+12.540%
2024-10-03	3.2679	3.2679	3.1000	3.1800	-0.935%	13,658	+10.063%
2024-10-02	3.3453	3.3453	3.0900	3.2100	+2.458%	27,404	+9.034%
2024-10-01	3.0000	3.2988	3.0000	3.1330	+4.149%	17,295	+11.714%
2024-09-30	3.4217	3.4217	2.9000	3.0082	-6.432%	16,513	+16.349%
2024-09-27	3.2601	3.3070	3.2000	3.2150	-2.576%	5,882	+8.865%
2024-09-26	3.3150	3.3200	3.2100	3.3000	+2.326%	8,856	+6.061%
2024-09-25	3.8138	4.0000	3.1700	3.2250	-2.273%	26,141	+8.527%
2024-09-24	3.4500	3.4500	3.2100	3.3000	-3.226%	9,963	+6.061%
2024-09-23	3.4499	3.4499	3.3128	3.4100	-0.872%	5,600	+2.639%
2024-09-20	3.3400	3.4400	3.3200	3.4400	+0.717%	3,731	+1.744%
2024-09-19	3.5801	3.7650	3.3000	3.4155	-4.059%	11,749	+2.474%
2024-09-18	3.8103	4.1800	3.5500	3.5600	-10.777%	12,028	-1.685%
2024-09-17	4.0327	4.2974	3.9000	3.9900	-3.390%	34,537	-12.281%
2024-09-16	4.0900	4.2000	4.0800	4.1300	+0.487%	10,687	-15.254%
2024-09-13	4.3400	4.3400	4.0600	4.1100	-4.971%	6,987	-14.842%
2024-09-12	4.1200	4.3500	4.0800	4.3250	+6.790%	16,127	-19.075%
2024-09-11	3.8850	4.3700	3.7700	4.0500	+3.846%	19,486	-13.580%
2024-09-10	3.9800	3.9800	3.7100	3.9000	+3.723%	12,760	-10.256%
2024-09-09	3.9700	3.9700	3.6700	3.7600	+1.622%	5,976	-6.915%
2024-09-06	3.8700	3.9900	3.6200	3.7000	-1.333%	9,240	-5.405%
2024-09-05	3.5600	3.8668	3.5100	3.7500	+9.971%	13,364	-6.667%
2024-09-04	3.2505	3.7400	3.2400	3.4100	+4.441%	23,922	+2.639%
2024-09-03	2.9400	3.3799	2.9400	3.2650	+10.304%	29,971	+7.198%
2024-08-30	3.1000	3.4700	2.9600	2.9600	-3.268%	57,010	+18.243%
2024-08-29	3.1800	3.1899	3.0599	3.0600	-2.545%	143,357	+14.379%
2024-08-28	3.0500	3.1400	3.0100	3.1399	+4.663%	2,881	+11.469%
2024-08-27	3.0800	3.1900	3.0000	3.0000	-3.226%	14,288	+16.667%
2024-08-26	3.0100	3.2000	3.0000	3.1000	0.000%	4,906	+12.903%
2024-08-23	3.1745	3.1799	3.1000	3.1000	+2.990%	3,129	+12.903%
2024-08-22	2.9000	3.1813	2.9000	3.0100	-0.003%	5,565	+16.279%
2024-08-21	3.1550	3.2100	3.0000	3.0101	-2.586%	10,303	+16.275%
2024-08-20	2.8431	3.5900	2.8000	3.0900	+15.299%	133,351	+13.269%
2024-08-19	2.6900	2.9600	2.6800	2.6800	-2.899%	2,680	+30.597%
2024-08-16	2.6200	2.8450	2.6200	2.7600	-2.176%	8,908	+26.812%
2024-08-15	2.9600	3.0400	2.7200	2.8214	-2.710%	2,874	+24.052%
2024-08-14	2.8200	2.9000	2.8200	2.9000	+2.113%	1,876	+20.690%
2024-08-13	2.7000	2.9999	2.6000	2.8400	+4.412%	10,273	+23.239%
2024-08-12	2.7100	2.8957	2.5800	2.7200	-3.887%	22,108	+28.676%
2024-08-09	2.5800	3.0400	2.5800	2.8300	+6.792%	8,228	+23.675%
2024-08-08	2.8600	2.9800	2.5600	2.6500	-10.169%	18,698	+32.075%
2024-08-07	2.6100	3.0000	2.6100	2.9500	+5.169%	37,130	+18.644%
2024-08-06	2.7700	3.0100	2.3600	2.8050	-0.178%	79,911	+24.777%
2024-08-05	3.4600	3.4600	2.7501	2.8100	-21.065%	49,002	+24.555%
2024-08-02	3.1600	3.6800	3.1500	3.5599	+10.900%	36,871	-1.683%
2024-08-01	3.2700	3.5900	3.2100	3.2100	-6.686%	8,059	+9.034%
2024-07-31	3.4100	3.6100	3.2100	3.4400	-2.273%	38,988	+1.744%
2024-07-30	3.6300	3.8500	3.4500	3.5200	-9.744%	29,012	-0.568%
2024-07-29	3.6300	3.9500	3.4912	3.9000	+3.448%	62,260	-10.256%
2024-07-26	3.6000	4.3000	3.2700	3.7700	-5.985%	59,214	-7.162%
2024-07-25	4.2600	4.9999	3.3600	4.0100	-35.582%	203,938	-12.718%
2024-07-24	6.2750	6.8500	5.3500	6.2250	+0.201%	89,865	-43.775%
2024-07-23	4.5750	6.2125	3.9875	6.2125	+32.181%	61,784	-43.662%
2024-07-22	4.7000	4.7000	4.7000	4.7000	-0.535%	209	-25.532%
2024-07-18	4.4250	4.7500	4.4250	4.7253	+0.006%	1,538	-25.931%
2024-07-17	4.5750	4.7250	4.3500	4.7250	+2.717%	616	-25.926%
2024-07-16	4.3500	4.6500	4.3500	4.6000	+2.222%	380	-23.913%
2024-07-15	4.2750	4.6985	4.2750	4.5000	-3.226%	1,020	-22.222%
2024-07-12	4.5500	4.6980	4.4250	4.6500	-2.101%	1,447	-24.731%
2024-07-11	4.5750	4.7725	4.2750	4.7498	+2.698%	4,155	-26.313%
2024-07-10	5.1250	5.1250	4.3750	4.6250	-3.646%	7,166	-24.324%
2024-07-09	4.8000	5.0250	4.8000	4.8000	0.000%	596	-27.083%
2024-07-08	5.3750	5.4150	4.8000	4.8000	-18.298%	10,353	-27.083%
2024-07-05	4.9750	5.9500	4.8260	5.8750	+21.134%	11,947	-40.426%
2024-07-03	4.7000	5.0750	4.6250	4.8500	+6.011%	4,180	-27.835%
2024-07-02	4.7750	4.7750	4.5750	4.5750	-7.107%	1,579	-23.497%
2024-07-01	4.8140	5.1250	4.8140	4.9250	+2.497%	4,492	-28.934%
2024-06-28	5.1500	5.1928	4.7750	4.8050	-5.784%	1,843	-27.159%
2024-06-27	4.9500	5.1000	4.8625	5.1000	+5.155%	7,891	-31.373%
2024-06-26	4.7500	4.8500	4.7000	4.8500	-1.523%	2,528	-27.835%
2024-06-25	4.8500	5.0875	4.8500	4.9250	-1.500%	992	-28.934%
2024-06-24	5.1000	5.1225	5.0000	5.0000	0.000%	3,147	-30.000%
2024-06-21	4.9500	5.1470	4.8500	5.0000	-2.439%	5,635	-30.000%
2024-06-20	5.0000	5.3250	4.7532	5.1250	+6.218%	7,645	-31.707%
2024-06-18	5.0750	5.0750	4.8250	4.8250	-5.392%	2,386	-27.461%
2024-06-17	5.0750	5.3500	4.8138	5.1000	-0.488%	1,756	-31.373%
2024-06-14	4.8500	5.6265	4.8500	5.1250	+10.811%	8,893	-31.707%
2024-06-13	5.0500	5.0500	4.6250	4.6250	-5.132%	4,257	-24.324%
2024-06-12	4.9500	5.1000	4.8752	4.8752	-2.981%	760	-28.208%
2024-06-11	5.0875	5.0875	4.8500	5.0250	0.000%	1,468	-30.348%
2024-06-10	4.8500	5.2000	4.7755	5.0250	+3.077%	2,582	-30.348%
2024-06-07	4.5775	5.1825	4.5750	4.8750	-5.788%	2,539	-28.205%
2024-06-06	5.3500	5.6250	4.6750	5.1745	-4.176%	6,001	-32.361%
2024-06-05	5.5750	5.6725	5.1750	5.4000	-4.000%	8,710	-35.185%
2024-06-04	6.0750	6.2750	5.5500	5.6250	-12.109%	5,872	-37.778%
2024-06-03	6.4000	6.4000	6.4000	6.4000	+4.918%	434	-45.313%
2024-05-31	6.0503	6.2250	6.0500	6.1000	+1.245%	1,745	-42.623%
2024-05-30	6.0778	6.0778	6.0250	6.0250	-0.823%	1,167	-41.909%
2024-05-29	6.2500	6.4748	6.0250	6.0750	0.000%	2,314	-42.387%
2024-05-28	6.3125	6.3125	6.0750	6.0750	+0.830%	263	-42.387%
2024-05-24	6.3000	6.4500	6.0000	6.0250	-3.984%	1,596	-41.909%
2024-05-23	6.8000	6.8483	6.1250	6.2750	0.000%	5,733	-44.223%
2024-05-22	6.7250	6.8535	6.2750	6.2750	0.000%	5,655	-44.223%
2024-05-21	6.5750	6.7750	6.1518	6.2750	+0.400%	5,424	-44.223%
2024-05-20	6.8000	6.8000	6.2500	6.2500	-4.580%	5,145	-44.000%
2024-05-17	6.3250	7.1013	6.3250	6.5500	+3.150%	6,256	-46.565%
2024-05-16	6.4500	6.6250	6.0000	6.3500	+1.195%	7,586	-44.882%
2024-05-15	6.6500	7.0247	5.7500	6.2750	-5.639%	6,504	-44.223%
2024-05-14	6.3250	7.2498	5.9750	6.6500	+3.101%	11,171	-47.368%
2024-05-13	6.1250	6.7750	5.5875	6.4500	+4.453%	12,970	-45.736%
2024-05-10	6.5250	6.9500	6.1750	6.1750	-9.191%	5,187	-43.320%
2024-05-09	6.8000	7.1605	6.8000	6.8000	-4.225%	878	-48.529%
2024-05-08	6.9625	7.5235	6.9625	7.1000	-0.351%	5,692	-50.704%
2024-05-07	6.8500	7.5498	6.8500	7.1250	+2.888%	15,173	-50.877%
2024-05-06	6.2000	7.0000	6.2000	6.9250	+6.950%	7,232	-49.458%
2024-05-03	6.5500	6.5500	5.9000	6.4750	+3.941%	3,112	-45.946%
2024-05-02	5.8750	6.7750	5.7920	6.2295	+5.585%	13,885	-43.816%
2024-05-01	5.7500	6.1750	5.6250	5.9000	+2.603%	3,590	-40.678%
2024-04-30	5.9000	6.1500	5.5500	5.7503	-5.345%	14,191	-39.134%
2024-04-29	6.0500	6.1000	5.8750	6.0750	+0.830%	3,651	-42.387%
2024-04-26	5.9498	6.2498	5.8000	6.0250	+1.261%	4,279	-41.909%
2024-04-25	6.2050	6.4750	5.9250	5.9500	-2.902%	2,050	-41.176%
2024-04-24	6.1000	6.1750	5.9250	6.1278	+1.706%	5,769	-42.883%
2024-04-23	5.7625	6.0250	5.6500	6.0250	+3.879%	4,597	-41.909%
2024-04-22	5.9408	6.2500	5.7250	5.8000	-2.110%	19,484	-39.655%
2024-04-19	5.8750	5.9685	5.5000	5.9250	+1.717%	2,590	-40.928%
2024-04-18	5.6250	5.8750	5.6250	5.8250	+1.304%	1,855	-39.914%
2024-04-17	5.5000	5.8750	5.3750	5.7500	-1.288%	16,867	-39.130%
2024-04-16	5.8500	5.9540	5.5750	5.8250	-0.427%	8,406	-39.914%
2024-04-15	6.0500	6.1747	5.8500	5.8500	-3.704%	4,060	-40.171%
2024-04-12	5.8625	6.0750	5.6250	6.0750	+3.846%	4,676	-42.387%
2024-04-11	5.8250	5.8500	5.1500	5.8500	+2.632%	10,598	-40.171%
2024-04-10	5.6750	6.2000	5.6275	5.7000	-3.797%	26,886	-38.596%
2024-04-09	6.4750	6.4750	5.7000	5.9250	-6.693%	15,446	-40.928%
2024-04-08	6.3000	6.5875	5.6795	6.3500	+1.600%	21,094	-44.882%
2024-04-05	5.5000	6.6250	5.3500	6.2500	+11.607%	23,980	-44.000%
2024-04-04	5.0750	5.7500	4.8000	5.6000	+4.186%	56,998	-37.500%
2024-04-03	5.0250	5.8750	5.0250	5.3750	+2.871%	52,588	-34.884%
2024-04-02	4.3500	5.4750	4.3500	5.2250	+16.760%	101,412	-33.014%
2024-04-01	4.3000	4.5500	4.1250	4.4750	+4.678%	12,264	-21.788%
2024-03-28	4.1750	4.3750	3.9750	4.2750	+1.786%	6,452	-18.129%
2024-03-27	4.2750	4.3333	4.0250	4.2000	0.000%	4,604	-16.667%
2024-03-26	4.4750	4.4750	3.9500	4.2000	-2.326%	8,272	-16.667%
2024-03-25	4.5250	4.5250	4.1250	4.3000	-2.825%	5,549	-18.605%
2024-03-22	4.2500	4.6250	4.0250	4.4250	+4.118%	27,292	-20.904%
2024-03-21	4.2000	4.8498	4.0000	4.2500	+1.190%	116,289	-17.647%
2024-03-20	4.0000	4.3248	3.7500	4.2000	+4.348%	30,960	-16.667%
2024-03-19	4.4500	4.5000	3.8500	4.0250	-9.040%	33,881	-13.043%
2024-03-18	4.4000	4.9145	4.3000	4.4250	+0.568%	10,491	-20.904%
2024-03-15	4.8945	4.9750	4.4000	4.4000	-13.300%	20,953	-20.455%
2024-03-14	5.3000	5.3750	4.7003	5.0750	-2.404%	25,444	-31.034%
2024-03-13	4.9000	5.4500	4.7250	5.2000	+8.901%	17,950	-32.692%
2024-03-12	4.8475	4.9498	4.7000	4.7750	-1.546%	6,386	-26.702%
2024-03-11	4.7000	4.8500	4.4000	4.8500	+5.435%	21,202	-27.835%
2024-03-08	4.7250	4.8248	4.4500	4.6000	-0.541%	14,087	-23.913%
2024-03-07	4.5000	4.8750	4.1250	4.6250	+5.114%	66,306	-24.324%
2024-03-06	4.3750	4.6725	4.1625	4.4000	-0.565%	10,677	-20.455%
2024-03-05	3.8750	4.9748	3.8750	4.4250	+15.686%	44,282	-20.904%
2024-03-04	4.4500	4.7500	3.6500	3.8250	-17.297%	26,038	-8.497%
2024-03-01	4.4750	4.9750	4.4253	4.6250	+1.093%	17,932	-24.324%
2024-02-29	4.5750	5.2000	4.2765	4.5750	-5.181%	54,078	-23.497%
2024-02-28	4.9750	5.2000	4.2502	4.8250	-2.030%	33,341	-27.461%
2024-02-27	4.6000	5.3750	4.6000	4.9250	+2.073%	79,518	-28.934%
2024-02-26	4.1750	5.5500	4.0500	4.8250	+12.209%	318,698	-27.461%
2024-02-23	3.2500	6.2250	3.1750	4.3000	+37.600%	5,232,261	-18.605%
2024-02-22	4.5000	5.4750	2.8250	3.1250	-10.394%	2,462,103	+12.000%
2024-02-21	3.5883	3.5883	3.3648	3.4875	+2.574%	6,234	+0.358%
2024-02-20	3.3758	3.5255	3.3000	3.4000	-3.203%	2,211	+2.941%
2024-02-16	3.7000	3.7250	3.5125	3.5125	-5.705%	968	-0.356%
2024-02-15	3.6250	3.7250	3.6250	3.7250	+10.370%	716	-6.040%
2024-02-14	3.3713	3.9443	3.3713	3.3750	-2.493%	1,764	+3.704%
2024-02-13	3.2750	3.4613	3.2750	3.4613	+5.689%	672	+1.118%
2024-02-12	3.4943	3.4943	3.1253	3.2750	-2.963%	3,530	+6.870%
2024-02-09	3.3750	3.3750	3.3750	3.3750	-2.878%	425	+3.704%
2024-02-08	3.3250	3.5000	3.1500	3.4750	+6.923%	1,622	+0.719%
2024-02-07	3.2753	3.3000	3.2498	3.2500	-9.717%	1,438	+7.692%
2024-02-06	3.3250	3.5998	3.3250	3.5998	+8.265%	769	-2.772%
2024-02-05	3.6250	3.6250	3.2750	3.3250	-3.623%	1,898	+5.263%
2024-02-02	3.7500	3.7500	3.3750	3.4500	-7.692%	3,116	+1.449%
2024-02-01	3.7375	3.7375	3.7375	3.7375	-5.267%	129	-6.355%
2024-01-31	4.0000	4.0000	3.6250	3.9453	-0.605%	915	-11.287%
2024-01-30	3.9693	3.9693	3.9693	3.9693	+3.773%	319	-11.823%
2024-01-26	3.7000	3.8250	3.6500	3.8250	-1.905%	657	-8.497%
2024-01-25	3.7250	3.9750	3.7000	3.8993	-0.018%	706	-10.240%
2024-01-24	3.7000	3.9000	3.7000	3.9000	+1.629%	1,500	-10.256%
2024-01-23	3.8000	3.9750	3.8000	3.8375	+1.656%	656	-8.795%
2024-01-22	3.8500	3.9140	3.7750	3.7750	+0.667%	5,745	-7.285%
2024-01-19	3.7500	3.8003	3.7500	3.7500	-3.846%	970	-6.667%
2024-01-18	3.9000	3.9000	3.9000	3.9000	+3.950%	115	-10.256%
2024-01-17	3.7518	3.7518	3.7518	3.7518	-3.800%	116	-6.711%
2024-01-16	3.8750	3.9000	3.8250	3.9000	+5.405%	380	-10.256%
2024-01-12	4.0375	4.0375	3.7000	3.7000	-10.843%	4,753	-5.405%
2024-01-11	4.0750	4.1500	4.0750	4.1500	+6.410%	1,690	-15.663%
2024-01-10	4.1500	4.2485	3.8250	3.9000	-8.772%	4,765	-10.256%
2024-01-09	4.2748	4.2750	4.0750	4.2750	0.000%	459	-18.129%
2024-01-08	4.0515	4.3738	4.0515	4.2750	+3.956%	1,397	-18.129%
2024-01-05	4.0977	4.3420	4.0518	4.1123	-3.783%	2,090	-14.889%
2024-01-04	4.0500	4.4160	4.0500	4.2740	+2.371%	2,576	-18.109%
2024-01-03	4.2002	4.2500	4.0500	4.1750	+1.822%	697	-16.168%
2024-01-02	4.0855	4.2980	4.0855	4.1003	+0.968%	1,761	-14.640%
2023-12-29	4.3305	4.4000	4.0500	4.0610	-8.226%	4,862	-13.814%
2023-12-28	4.3750	4.4500	4.2750	4.4250	+0.855%	2,024	-20.904%
2023-12-27	4.4750	4.7500	4.3003	4.3875	-1.955%	1,944	-20.228%
2023-12-26	4.5000	4.5070	4.3750	4.4750	+4.070%	1,831	-21.788%
2023-12-22	4.4750	4.6500	4.1500	4.3000	-0.596%	3,109	-18.605%
2023-12-21	4.1753	4.4748	4.1753	4.3258	+1.784%	1,988	-19.090%
2023-12-20	4.3412	4.4928	4.2250	4.2500	-5.028%	7,938	-17.647%
2023-12-19	4.3750	4.8750	4.2250	4.4750	+1.130%	5,995	-21.788%
2023-12-18	4.2500	5.3750	4.0500	4.4250	+3.509%	13,728	-20.904%
2023-12-15	4.5500	4.6348	4.2750	4.2750	-6.557%	1,579	-18.129%
2023-12-14	4.4755	4.9500	4.4755	4.5750	-7.107%	1,264	-23.497%
2023-12-13	4.9750	5.1250	4.6018	4.9250	+3.141%	3,931	-28.934%
2023-12-12	4.8140	5.0000	4.7750	4.7750	-1.997%	1,328	-26.702%
2023-12-11	4.7500	5.0000	4.7500	4.8723	+0.460%	1,041	-28.165%
2023-12-08	4.4000	4.8500	4.4000	4.8500	-2.513%	569	-27.835%
2023-12-07	4.9250	4.9750	4.6155	4.9750	-0.500%	406	-29.648%
2023-12-06	4.8750	5.0250	4.6375	5.0000	+14.173%	1,893	-30.000%
2023-12-05	4.8500	4.8500	4.3793	4.3793	+3.042%	999	-20.079%
2023-12-04	4.3500	4.6300	3.8500	4.2500	-0.585%	6,270	-17.647%
2023-12-01	4.2750	4.6998	4.1753	4.2750	-3.385%	870	-18.129%
2023-11-30	4.0750	5.0625	4.0750	4.4248	+6.072%	3,214	-20.900%
2023-11-29	4.3500	4.6000	3.7500	4.1715	-7.300%	6,404	-16.097%
2023-11-28	4.2750	4.6000	4.2125	4.5000	-1.099%	2,366	-22.222%
2023-11-27	4.7250	5.2030	4.5500	4.5500	-6.858%	874	-23.077%
2023-11-24	4.6750	4.8850	4.4000	4.8850	+3.936%	687	-28.352%
2023-11-22	4.5930	4.7000	4.4250	4.7000	-1.053%	878	-25.532%
2023-11-21	4.8500	5.2750	4.4875	4.7500	+2.151%	3,578	-26.316%
2023-11-20	4.3500	4.8248	4.2502	4.6500	-2.105%	2,968	-24.731%
2023-11-17	4.5683	4.7500	4.5683	4.7500	+3.261%	654	-26.316%
2023-11-16	4.1500	4.6125	4.1500	4.6000	+1.099%	497	-23.913%
2023-11-15	4.9247	4.9247	4.5500	4.5500	-5.208%	1,224	-23.077%
2023-11-14	5.6000	5.7500	4.3375	4.8000	-1.031%	5,731	-27.083%
2023-11-13	4.8500	4.8500	4.8500	4.8500	-3.479%	538	-27.835%
2023-11-10	4.6250	5.0248	4.0000	5.0248	+8.939%	1,113	-30.345%
2023-11-09	4.8750	5.1750	4.0500	4.6125	+4.830%	5,022	-24.119%
2023-11-08	4.4500	4.4500	4.4000	4.4000	-0.650%	412	-20.455%
2023-11-07	4.8875	4.9748	4.1750	4.4288	-0.476%	4,343	-20.972%
2023-11-06	4.3500	4.9000	3.7503	4.4500	+5.952%	1,822	-21.348%
2023-11-03	5.1000	5.1000	3.9500	4.2000	-13.846%	5,688	-16.667%
2023-11-02	4.7500	5.4575	4.5250	4.8750	-4.645%	1,902	-28.205%
2023-11-01	4.5760	5.2500	4.5760	5.1125	+2.506%	486	-31.540%
2023-10-31	6.0000	6.0000	4.5830	4.9875	-13.261%	2,160	-29.825%
2023-10-30	4.6115	6.4500	4.5250	5.7500	+10.624%	7,692	-39.130%
2023-10-27	5.1978	5.1978	5.1978	5.1978	-3.297%	400	-32.664%
2023-10-26	4.8750	5.3750	4.7500	5.3750	+2.381%	1,383	-34.884%
2023-10-25	4.6500	5.8500	4.5000	5.2500	+15.385%	7,903	-33.333%
2023-10-24	4.5000	4.5670	4.3250	4.5500	+4.148%	1,117	-23.077%
2023-10-23	4.6250	4.6250	4.3688	4.3688	-5.283%	390	-19.886%
2023-10-20	4.8000	4.9750	4.6125	4.6125	-4.897%	1,058	-24.119%
2023-10-19	5.0000	5.6250	4.8500	4.8500	-3.483%	1,044	-27.835%
2023-10-18	4.8000	6.3497	4.8000	5.0250	+1.515%	1,210	-30.348%
2023-10-17	5.5250	5.5250	4.9500	4.9500	+0.508%	1,564	-29.293%
2023-10-16	5.0000	5.6500	4.7500	4.9250	-5.102%	2,303	-28.934%
2023-10-13	6.0000	6.0000	5.1898	5.1898	+1.795%	767	-32.560%
2023-10-12	5.5000	5.5000	5.0253	5.0983	-2.890%	524	-31.350%
2023-10-11	5.1020	5.9000	5.1020	5.2500	-0.474%	1,785	-33.333%
2023-10-10	5.7500	6.9750	5.0250	5.2750	-6.222%	2,860	-33.649%
2023-10-09	4.7750	5.6250	4.7750	5.6250	+3.211%	745	-37.778%
2023-10-06	5.7750	5.7750	5.4500	5.4500	-12.450%	1,729	-35.780%
2023-10-05	6.2250	6.2250	6.2250	6.2250	+5.063%	320	-43.775%
2023-10-04	5.9250	5.9250	5.9250	5.9250	+0.851%	181	-40.928%
2023-10-03	5.7250	6.4500	5.7250	5.8750	0.000%	6,285	-40.426%
2023-10-02	6.4500	6.7998	5.6750	5.8750	-12.656%	2,559	-40.426%
2023-09-29	6.1500	6.8748	5.9000	6.7263	+17.999%	4,846	-47.965%
2023-09-28	6.5800	6.5800	5.6750	5.7003	-13.468%	3,202	-38.600%
2023-09-27	6.6735	7.0000	6.5875	6.5875	+0.190%	1,330	-46.869%
2023-09-26	6.5500	6.5750	6.5500	6.5750	-2.952%	632	-46.768%
2023-09-22	6.7370	7.0875	6.7370	6.7750	+2.264%	454	-48.339%
2023-09-21	6.0000	7.1250	5.7500	6.6250	-3.986%	11,893	-47.170%
2023-09-20	7.3500	7.3500	6.6250	6.9000	-9.508%	2,316	-49.275%
2023-09-19	8.2000	9.2250	7.2750	7.6250	-5.864%	9,365	-54.098%
2023-09-18	8.5750	8.6750	8.0750	8.1000	-8.475%	876	-56.790%
2023-09-15	7.1000	8.8500	6.7753	8.8500	+24.648%	6,422	-60.452%
2023-09-14	7.4250	7.4250	6.9000	7.1000	-7.190%	1,670	-50.704%
2023-09-13	8.5750	9.8200	7.1250	7.6500	-10.787%	11,528	-54.248%
2023-09-12	7.9000	8.7500	7.7753	8.5750	+5.538%	2,726	-59.184%
2023-09-11	8.1250	8.1250	8.1250	8.1250	-0.037%	302	-56.923%
2023-09-08	7.9750	8.2457	7.9750	8.1280	+5.558%	752	-56.939%
2023-09-07	7.6250	7.7000	7.6250	7.7000	+1.987%	899	-54.545%
2023-09-06	7.1250	7.5625	7.1250	7.5500	+3.425%	3,297	-53.642%
2023-09-05	7.3500	7.6250	6.7253	7.3000	-2.667%	2,970	-52.055%
2023-09-01	8.3500	8.3500	7.0750	7.5000	-11.504%	17,520	-53.333%
2023-08-31	9.8000	9.8250	7.7750	8.4750	-13.740%	21,025	-58.702%
2023-08-30	9.1000	9.9000	9.1000	9.8250	+5.930%	3,474	-64.377%
2023-08-29	8.6750	10.6500	8.6750	9.2750	+3.343%	21,294	-62.264%
2023-08-28	10.0000	10.0000	8.9750	8.9750	-4.267%	880	-61.003%
2023-08-25	9.2500	9.4748	8.5838	9.3750	+1.351%	18,926	-62.667%
2023-08-24	8.8250	10.0000	8.8250	9.2500	+0.543%	5,400	-62.162%
2023-08-23	9.9000	10.1500	8.8478	9.2000	-10.896%	11,713	-61.957%
2023-08-22	12.0250	12.6000	9.6750	10.3250	-13.779%	25,936	-66.102%
2023-08-21	11.6250	12.4750	11.0750	11.9750	+3.680%	34,807	-70.772%

.dark-mode .gm8rtc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gm8rtc{ color: #333333; background-color: white; border: 2px solid #333333; }EZFLEzFill Holdings, Inc. Common Stockstock NASDAQ

EZFL
EzFill Holdings, Inc. Common Stock
stock NASDAQ