ECOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	26.32	26.59	26.32	26.55	26.55	0.60%	162,390
Jun 25, 2026	26.45	26.45	26.25	26.39	26.39	0.45%	16,621
Jun 24, 2026	26.30	26.40	26.18	26.27	26.27	-0.87%	67,349
Jun 23, 2026	26.34	26.60	26.34	26.50	26.50	-0.95%	62,696
Jun 22, 2026	25.71	26.86	25.50	26.75	26.75	-0.93%	24,525
Jun 18, 2026	26.97	27.06	26.95	27.00	27.00	1.20%	16,348
Jun 17, 2026	27.18	27.64	26.68	26.69	26.68	-1.13%	25,706
Jun 16, 2026	27.09	27.14	26.82	26.99	26.99	-1.18%	257,831
Jun 15, 2026	27.44	27.49	27.27	27.31	27.31	0.93%	178,793
Jun 12, 2026	26.79	27.10	26.77	27.06	27.06	0.26%	18,014
Jun 11, 2026	26.42	27.00	26.42	26.99	26.99	2.80%	43,790
Jun 10, 2026	26.46	26.61	26.21	26.26	26.26	-1.07%	60,915
Jun 9, 2026	26.78	26.86	26.19	26.54	26.54	-0.11%	26,671
Jun 8, 2026	26.71	26.75	26.55	26.57	26.57	-0.35%	16,468
Jun 5, 2026	26.99	26.99	26.63	26.66	26.66	-2.55%	132,762
Jun 4, 2026	27.35	27.39	27.27	27.36	27.36	-0.53%	56,504
Jun 3, 2026	27.67	27.70	27.56	27.60	27.51	-1.50%	21,956
Jun 2, 2026	27.90	28.04	27.89	28.02	27.93	0.92%	21,094
Jun 1, 2026	27.69	27.82	27.65	27.77	27.67	1.19%	93,560
May 29, 2026	27.54	27.54	27.35	27.44	27.35	-0.27%	55,098
May 28, 2026	27.53	27.91	27.47	27.51	27.42	-0.42%	365,800
May 27, 2026	27.68	27.73	27.57	27.63	27.54	-0.18%	37,308
May 26, 2026	27.48	27.73	27.48	27.68	27.59	0.89%	25,058
May 22, 2026	27.49	27.51	27.37	27.44	27.34	-0.19%	25,920
May 21, 2026	27.46	27.57	27.33	27.49	27.39	-0.66%	32,770
May 20, 2026	27.46	27.69	27.43	27.67	27.58	1.12%	57,840
May 19, 2026	27.25	27.48	27.22	27.36	27.27	-0.65%	20,106
May 18, 2026	27.55	27.57	27.39	27.54	27.45	-0.30%	33,931
May 15, 2026	27.73	27.75	27.57	27.63	27.53	-1.97%	67,366
May 14, 2026	28.17	28.30	28.13	28.18	28.09	-0.42%	89,234
May 13, 2026	28.24	28.48	28.24	28.30	28.20	0.05%	37,387
May 12, 2026	28.35	28.35	28.07	28.29	28.19	-1.13%	45,870
May 11, 2026	28.58	28.71	28.58	28.61	28.51	0.41%	102,646
May 8, 2026	28.46	28.52	28.43	28.49	28.39	0.81%	22,541
May 7, 2026	28.52	28.55	28.25	28.26	28.16	-1.22%	78,444
May 6, 2026	28.44	28.64	28.42	28.61	28.51	1.56%	27,551
May 5, 2026	28.05	28.24	28.05	28.17	28.08	1.64%	52,999
May 4, 2026	27.81	27.92	27.67	27.72	27.62	-0.16%	56,187
May 1, 2026	27.78	27.93	27.74	27.76	27.67	-0.09%	35,546
Apr 30, 2026	27.44	27.83	27.44	27.79	27.69	1.96%	44,632
Apr 29, 2026	27.34	27.35	27.17	27.25	27.16	-0.25%	20,412
Apr 28, 2026	27.19	27.35	27.19	27.32	27.23	-0.44%	18,427
Apr 27, 2026	27.48	27.57	27.42	27.44	27.35	-0.73%	28,392
Apr 24, 2026	27.47	27.65	27.40	27.64	27.55	0.56%	165,336
Apr 23, 2026	27.62	27.68	27.41	27.49	27.39	-1.35%	69,797
Apr 22, 2026	27.83	27.97	27.83	27.86	27.77	0.78%	53,161
Apr 21, 2026	27.93	27.97	27.65	27.65	27.55	-1.22%	69,723
Apr 20, 2026	27.95	28.01	27.84	27.99	27.89	-0.38%	107,293
Apr 17, 2026	28.18	28.22	28.07	28.09	28.00	0.52%	34,597
Apr 16, 2026	27.98	28.05	27.86	27.95	27.85	-0.26%	59,749