Close the Loop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.03	0.03	0.03	0.03	0.03	-	220,073
Feb 4, 2026	0.04	0.04	0.03	0.03	0.03	-2.94%	261,970
Feb 3, 2026	0.03	0.04	0.03	0.03	0.03	-2.86%	44,479
Feb 2, 2026	0.04	0.04	0.03	0.04	0.04	-	173,441
Jan 30, 2026	0.04	0.04	0.04	0.04	0.04	-	43,032
Jan 29, 2026	0.04	0.04	0.04	0.04	0.04	-	351,061
Jan 28, 2026	0.04	0.04	0.04	0.04	0.04	-	51,850
Jan 27, 2026	0.04	0.04	0.04	0.04	0.04	-	16,751
Jan 23, 2026	0.04	0.04	0.04	0.04	0.04	-	1,285
Jan 22, 2026	0.04	0.04	0.04	0.04	0.04	-5.41%	14,926
Jan 21, 2026	0.04	0.04	0.03	0.04	0.04	5.71%	59,937
Jan 20, 2026	0.04	0.04	0.04	0.04	0.04	-5.41%	29,701
Jan 16, 2026	0.04	0.04	0.04	0.04	0.04	5.71%	346,370
Jan 15, 2026	0.04	0.04	0.04	0.04	0.04	-5.41%	54,615
Jan 14, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	211,555
Jan 13, 2026	0.04	0.04	0.04	0.04	0.04	-	349,042
Jan 12, 2026	0.04	0.04	0.04	0.04	0.04	-	17,410
Jan 9, 2026	0.04	0.04	0.04	0.04	0.04	2.70%	62
Jan 8, 2026	0.04	0.04	0.04	0.04	0.04	-7.50%	54,926
Jan 7, 2026	0.04	0.04	0.04	0.04	0.04	11.11%	180,488
Jan 6, 2026	0.04	0.04	0.04	0.04	0.04	-10.00%	142,671
Jan 5, 2026	0.04	0.04	0.04	0.04	0.04	-	138,219
Jan 2, 2026	0.04	0.04	0.04	0.04	0.04	5.26%	168,984
Dec 31, 2025	0.04	0.04	0.04	0.04	0.04	-5.00%	1,188,777
Dec 30, 2025	0.04	0.04	0.04	0.04	0.04	14.29%	533,572
Dec 29, 2025	0.03	0.04	0.03	0.04	0.04	6.06%	82,332
Dec 24, 2025	0.03	0.03	0.03	0.03	0.03	3.13%	68
Dec 23, 2025	0.04	0.04	0.03	0.03	0.03	-11.11%	213,937
Dec 22, 2025	0.04	0.04	0.04	0.04	0.04	2.86%	47,711
Dec 19, 2025	0.04	0.04	0.04	0.04	0.04	-	112,200
Dec 17, 2025	0.04	0.04	0.04	0.04	0.04	-2.78%	457,401
Dec 16, 2025	0.04	0.04	0.04	0.04	0.04	-5.26%	199,885
Dec 15, 2025	0.04	0.04	0.04	0.04	0.04	5.56%	294,239
Dec 12, 2025	0.04	0.04	0.04	0.04	0.04	2.86%	271,114
Dec 11, 2025	0.04	0.04	0.04	0.04	0.04	-	150,291
Dec 10, 2025	0.04	0.04	0.04	0.04	0.04	-	218,353
Dec 9, 2025	0.04	0.04	0.04	0.04	0.04	-5.41%	569,208
Dec 8, 2025	0.04	0.04	0.04	0.04	0.04	-7.50%	1,410,569
Dec 5, 2025	0.04	0.04	0.04	0.04	0.04	2.56%	20,000
Dec 4, 2025	0.04	0.04	0.04	0.04	0.04	-2.50%	456,759
Dec 3, 2025	0.04	0.04	0.04	0.04	0.04	-	22,540
Dec 2, 2025	0.04	0.04	0.04	0.04	0.04	-	215,593
Dec 1, 2025	0.04	0.04	0.04	0.04	0.04	-	277,104
Nov 28, 2025	0.04	0.04	0.04	0.04	0.04	-	251,848
Nov 27, 2025	0.04	0.04	0.04	0.04	0.04	-	534,111
Nov 26, 2025	0.04	0.04	0.04	0.04	0.04	-	1,352,758
Nov 25, 2025	0.04	0.04	0.04	0.04	0.04	-1.23%	1,306,249
Nov 24, 2025	0.04	0.04	0.04	0.04	0.04	-1.22%	345,330
Nov 21, 2025	0.04	0.04	0.04	0.04	0.04	-2.38%	39,224
Nov 20, 2025	0.04	0.04	0.04	0.04	0.04	2.44%	655,736