ECOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	27.17	27.28	27.14	27.25	27.25	0.40%	34,049
Jul 24, 2026	27.10	27.33	27.10	27.14	27.14	-0.07%	21,638
Jul 23, 2026	27.28	27.37	27.14	27.16	27.16	-1.08%	12,732
Jul 22, 2026	27.42	27.55	27.42	27.46	27.46	-0.06%	23,794
Jul 21, 2026	27.46	27.52	27.44	27.47	27.47	0.37%	11,215
Jul 20, 2026	27.38	27.50	27.34	27.37	27.37	0.20%	24,996
Jul 17, 2026	27.13	27.34	27.13	27.32	27.32	-0.38%	26,949
Jul 16, 2026	27.37	27.50	27.37	27.42	27.42	0.70%	14,177
Jul 15, 2026	27.24	27.31	27.15	27.23	27.23	0.20%	26,536
Jul 14, 2026	27.18	27.24	27.12	27.17	27.17	1.00%	31,584
Jul 13, 2026	27.10	27.12	26.89	26.91	26.91	-0.96%	28,411
Jul 10, 2026	27.10	27.20	27.07	27.17	27.17	1.11%	16,125
Jul 9, 2026	26.79	26.90	26.77	26.87	26.87	0.45%	22,733
Jul 8, 2026	26.66	26.79	26.62	26.75	26.74	-0.56%	25,206
Jul 7, 2026	27.11	27.11	26.86	26.90	26.90	-0.81%	46,390
Jul 6, 2026	26.99	27.14	26.94	27.11	27.11	1.80%	63,283
Jul 2, 2026	26.67	26.88	26.52	26.64	26.64	0.90%	18,787
Jul 1, 2026	26.34	26.52	26.34	26.40	26.40	-0.47%	21,762
Jun 30, 2026	26.50	26.58	26.46	26.52	26.52	-0.66%	13,711
Jun 29, 2026	26.66	26.75	26.60	26.70	26.70	0.58%	35,978
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