ECOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	27.26	27.36	27.26	27.36	-	-0.82%	5,140
Sep 9, 2026	27.69	27.70	27.58	27.59	27.59	0.09%	22,607
Sep 8, 2026	27.56	27.60	27.47	27.56	27.56	0.63%	46,551
Sep 4, 2026	27.37	27.48	27.33	27.39	27.39	0.01%	18,533
Sep 3, 2026	27.29	27.42	27.29	27.38	27.38	0.80%	7,912
Sep 2, 2026	27.67	27.76	27.61	27.73	27.17	0.33%	16,095
Sep 1, 2026	27.68	27.81	27.59	27.64	27.08	0.13%	45,378
Aug 31, 2026	27.73	28.24	27.53	27.60	27.04	-0.05%	25,324
Aug 28, 2026	27.71	27.76	27.54	27.61	27.06	-0.33%	25,643
Aug 27, 2026	27.73	28.12	27.68	27.71	27.15	-0.47%	17,512
Aug 26, 2026	27.90	28.93	27.82	27.84	27.27	-0.35%	153,834
Aug 25, 2026	27.74	27.95	27.74	27.94	27.37	0.50%	11,627
Aug 24, 2026	27.83	27.83	27.77	27.80	27.24	-0.58%	13,320
Aug 21, 2026	27.90	27.99	27.89	27.96	27.40	1.78%	46,649
Aug 20, 2026	27.40	27.54	27.40	27.47	26.92	-0.11%	15,084
Aug 19, 2026	27.50	27.59	27.48	27.50	26.95	1.38%	15,866
Aug 18, 2026	27.19	27.29	27.12	27.13	26.58	-0.42%	12,550
Aug 17, 2026	27.26	27.30	27.20	27.24	26.69	0.52%	15,236
Aug 14, 2026	27.05	27.12	27.01	27.10	26.55	-0.03%	16,926
Aug 13, 2026	27.23	28.08	27.02	27.11	26.56	-0.85%	22,277
Aug 12, 2026	27.38	27.41	27.30	27.34	26.79	-0.01%	11,341
Aug 11, 2026	27.49	27.50	27.31	27.34	26.79	-1.21%	25,006
Aug 10, 2026	27.64	27.73	27.63	27.68	27.12	-0.25%	16,750
Aug 7, 2026	27.78	27.79	27.69	27.75	27.19	0.77%	13,987
Aug 6, 2026	27.52	27.70	27.07	27.53	26.98	-0.21%	49,630
Aug 5, 2026	27.69	27.75	27.59	27.59	27.04	-0.17%	7,224
Aug 4, 2026	27.54	27.66	27.51	27.64	27.08	0.68%	9,527
Aug 3, 2026	27.39	27.46	27.39	27.45	26.90	-0.14%	8,637
Jul 31, 2026	27.46	27.53	27.44	27.49	26.94	-0.60%	8,796
Jul 30, 2026	27.49	27.69	27.49	27.66	27.10	1.29%	18,936
Jul 29, 2026	27.34	27.54	27.24	27.31	26.76	0.08%	37,234
Jul 28, 2026	27.26	27.39	27.19	27.29	26.73	0.13%	32,643
Jul 27, 2026	27.17	27.28	27.14	27.25	26.70	0.40%	34,049
Jul 24, 2026	27.10	27.33	27.10	27.14	26.59	-0.07%	21,638
Jul 23, 2026	27.28	27.37	27.14	27.16	26.61	-1.08%	12,732
Jul 22, 2026	27.42	27.55	27.42	27.46	26.90	-0.06%	23,794
Jul 21, 2026	27.46	27.52	27.44	27.47	26.92	0.37%	11,215
Jul 20, 2026	27.38	27.50	27.34	27.37	26.82	0.20%	24,996
Jul 17, 2026	27.13	27.34	27.13	27.32	26.77	-0.38%	26,949
Jul 16, 2026	27.37	27.50	27.37	27.42	26.87	0.70%	14,177
Jul 15, 2026	27.24	27.31	27.15	27.23	26.68	0.20%	26,536
Jul 14, 2026	27.18	27.24	27.12	27.17	26.63	1.00%	31,584
Jul 13, 2026	27.10	27.12	26.89	26.91	26.36	-0.96%	28,411
Jul 10, 2026	27.10	27.20	27.07	27.17	26.62	1.11%	16,125
Jul 9, 2026	26.79	26.90	26.77	26.87	26.32	0.45%	22,733
Jul 8, 2026	26.66	26.79	26.62	26.75	26.21	-0.56%	25,206
Jul 7, 2026	27.11	27.11	26.86	26.90	26.35	-0.81%	46,390
Jul 6, 2026	26.99	27.14	26.94	27.11	26.57	1.80%	63,283
Jul 2, 2026	26.67	26.88	26.52	26.64	26.10	0.90%	18,787
Jul 1, 2026	26.34	26.52	26.34	26.40	25.87	-0.47%	21,762