ECOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	27.49	27.51	27.37	27.44	27.44	-0.19%	25,920
May 21, 2026	27.46	27.57	27.33	27.49	27.49	-0.66%	32,770
May 20, 2026	27.46	27.69	27.43	27.67	27.67	1.12%	57,840
May 19, 2026	27.25	27.48	27.22	27.36	27.36	-0.65%	20,106
May 18, 2026	27.55	27.57	27.39	27.54	27.54	-0.30%	33,931
May 15, 2026	27.73	27.75	27.57	27.63	27.62	-1.97%	67,366
May 14, 2026	28.17	28.30	28.13	28.18	28.18	-0.42%	89,234
May 13, 2026	28.24	28.48	28.24	28.30	28.30	0.05%	37,387
May 12, 2026	28.35	28.35	28.07	28.29	28.29	-1.13%	45,870
May 11, 2026	28.58	28.71	28.58	28.61	28.61	0.41%	102,646
May 8, 2026	28.46	28.52	28.43	28.49	28.49	0.81%	22,541
May 7, 2026	28.52	28.55	28.25	28.26	28.26	-1.22%	78,444
May 6, 2026	28.44	28.64	28.42	28.61	28.61	1.56%	27,551
May 5, 2026	28.05	28.24	28.05	28.17	28.17	1.64%	52,999
May 4, 2026	27.81	27.92	27.67	27.72	27.72	-0.16%	56,187
May 1, 2026	27.78	27.93	27.74	27.76	27.76	-0.09%	35,546
Apr 30, 2026	27.44	27.83	27.44	27.79	27.79	1.96%	44,632
Apr 29, 2026	27.34	27.35	27.17	27.25	27.25	-0.25%	20,412
Apr 28, 2026	27.19	27.35	27.19	27.32	27.32	-0.44%	18,427
Apr 27, 2026	27.48	27.57	27.42	27.44	27.44	-0.73%	28,392
Apr 24, 2026	27.47	27.65	27.40	27.64	27.64	0.56%	165,336
Apr 23, 2026	27.62	27.68	27.41	27.49	27.49	-1.35%	69,797
Apr 22, 2026	27.83	27.97	27.83	27.86	27.86	0.78%	53,161
Apr 21, 2026	27.93	27.97	27.65	27.65	27.65	-1.22%	69,723
Apr 20, 2026	27.95	28.01	27.84	27.99	27.99	-0.38%	107,293
Apr 17, 2026	28.18	28.22	28.07	28.09	28.09	0.52%	34,597
Apr 16, 2026	27.98	28.05	27.86	27.95	27.95	-0.26%	59,749
Apr 15, 2026	27.96	28.04	27.91	28.02	28.02	-0.25%	19,714
Apr 14, 2026	28.00	28.17	28.00	28.09	28.09	0.53%	31,028
Apr 13, 2026	27.72	27.97	27.69	27.94	27.94	0.49%	32,100
Apr 10, 2026	27.77	27.90	27.76	27.80	27.80	0.66%	55,365
Apr 9, 2026	27.37	27.67	27.32	27.62	27.62	0.94%	65,040
Apr 8, 2026	27.52	27.53	27.27	27.36	27.36	1.88%	50,852
Apr 7, 2026	26.55	26.99	25.97	26.86	26.86	0.79%	60,580
Apr 6, 2026	26.60	26.73	26.52	26.65	26.65	0.13%	58,375
Apr 2, 2026	26.35	26.69	26.35	26.61	26.61	-0.20%	12,293
Apr 1, 2026	26.65	26.80	26.58	26.67	26.67	-0.02%	27,005
Mar 31, 2026	26.22	26.67	26.22	26.67	26.67	2.44%	16,314
Mar 30, 2026	26.16	26.23	26.00	26.04	26.04	0.09%	29,907
Mar 27, 2026	26.03	26.27	25.98	26.01	26.01	0.21%	23,657
Mar 26, 2026	26.20	26.36	25.95	25.96	25.96	-2.50%	43,355
Mar 25, 2026	26.56	26.69	26.46	26.62	26.62	1.90%	80,856
Mar 24, 2026	25.93	26.33	25.93	26.13	26.13	-0.55%	36,515
Mar 23, 2026	26.03	26.45	26.02	26.27	26.27	2.29%	28,264
Mar 20, 2026	25.99	26.08	25.63	25.68	25.68	-2.38%	20,880
Mar 19, 2026	25.90	26.40	25.90	26.31	26.31	0.20%	28,245
Mar 18, 2026	26.53	26.58	26.26	26.26	26.26	-1.58%	24,555
Mar 17, 2026	26.75	26.77	26.63	26.68	26.68	1.04%	74,163
Mar 16, 2026	26.26	26.48	26.26	26.41	26.41	1.72%	39,599
Mar 13, 2026	26.33	26.44	25.91	25.96	25.96	-1.03%	66,480