ECML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	33.40	33.40	33.40	33.40	33.40	-0.92%	8
Dec 30, 2025	33.72	33.72	33.72	33.72	33.72	0.01%	14
Dec 29, 2025	33.71	33.71	33.71	33.71	33.71	-0.66%	6
Dec 26, 2025	33.94	33.94	33.94	33.94	33.94	0.13%	13
Dec 24, 2025	33.89	33.89	33.89	33.89	33.89	0.31%	208
Dec 23, 2025	33.78	33.78	33.78	33.78	33.78	-1.60%	8
Dec 22, 2025	34.34	34.34	34.34	34.34	33.88	0.49%	7
Dec 19, 2025	34.22	34.27	34.16	34.17	33.71	-0.15%	455
Dec 18, 2025	34.22	34.22	34.22	34.22	33.76	-0.08%	16
Dec 17, 2025	34.25	34.25	34.25	34.25	33.79	-0.07%	46
Dec 16, 2025	34.27	34.27	34.27	34.27	33.81	-1.01%	6
Dec 15, 2025	34.62	34.62	34.62	34.62	34.16	-0.13%	10
Dec 12, 2025	34.67	34.67	34.67	34.67	34.20	-0.43%	190
Dec 11, 2025	34.74	34.85	34.74	34.82	34.35	1.28%	306
Dec 10, 2025	34.13	34.38	34.13	34.38	33.92	2.67%	103
Dec 9, 2025	33.48	33.48	33.48	33.48	33.03	-0.11%	8
Dec 8, 2025	33.52	33.52	33.52	33.52	33.07	-0.88%	20
Dec 5, 2025	34.00	34.00	33.82	33.82	33.36	-0.03%	173
Dec 4, 2025	33.83	33.83	33.83	33.83	33.37	-0.23%	7
Dec 3, 2025	33.90	33.90	33.90	33.90	33.45	1.06%	8
Dec 2, 2025	33.55	33.55	33.55	33.55	33.10	-0.10%	7
Dec 1, 2025	33.58	33.58	33.58	33.58	33.13	-0.24%	10
Nov 28, 2025	33.66	33.66	33.66	33.66	33.21	0.09%	8
Nov 26, 2025	33.63	33.63	33.63	33.63	33.18	0.77%	45
Nov 25, 2025	33.31	33.38	33.31	33.38	32.93	2.19%	362
Nov 24, 2025	32.66	32.66	32.66	32.66	32.22	0.29%	15
Nov 21, 2025	31.88	32.71	31.88	32.57	32.13	2.41%	1,932
Nov 20, 2025	31.94	31.94	31.80	31.80	31.37	-1.05%	6,082
Nov 19, 2025	32.14	32.14	32.14	32.14	31.71	-0.36%	85
Nov 18, 2025	32.25	32.25	32.25	32.25	31.82	0.72%	27
Nov 17, 2025	32.02	32.02	32.02	32.02	31.59	-1.66%	7
Nov 14, 2025	32.60	32.60	32.56	32.56	32.13	-0.32%	249
Nov 13, 2025	32.67	32.67	32.67	32.67	32.23	-0.74%	5
Nov 12, 2025	32.91	32.91	32.91	32.91	32.47	0.38%	9
Nov 11, 2025	32.79	32.79	32.79	32.79	32.35	0.86%	5
Nov 10, 2025	32.51	32.51	32.51	32.51	32.07	0.50%	4
Nov 7, 2025	32.35	32.35	32.35	32.35	31.91	0.37%	24
Nov 6, 2025	32.23	32.23	32.23	32.23	31.80	-0.75%	7
Nov 5, 2025	32.47	32.47	32.47	32.47	32.04	0.86%	17
Nov 4, 2025	32.14	32.19	32.14	32.19	31.76	-0.61%	326
Nov 3, 2025	32.39	32.39	32.39	32.39	31.96	-0.01%	7
Oct 31, 2025	32.40	32.40	32.40	32.40	31.96	-0.36%	101
Oct 30, 2025	32.74	32.74	32.51	32.51	32.08	-0.14%	109
Oct 29, 2025	32.63	32.63	32.56	32.56	32.12	-1.10%	5,270
Oct 28, 2025	33.00	33.00	32.92	32.92	32.48	-0.35%	1,075
Oct 27, 2025	32.99	33.03	32.99	33.03	32.59	0.06%	2,031
Oct 24, 2025	33.17	33.17	33.01	33.01	32.57	-0.55%	20,132
Oct 23, 2025	33.19	33.19	33.19	33.19	32.75	0.79%	28
Oct 22, 2025	33.06	33.06	32.93	32.93	32.49	-0.43%	6,921
Oct 21, 2025	33.06	33.07	33.05	33.07	32.63	0.33%	2,291