Close the Loop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	0.04	0.04	0.04	0.04	0.04	-	36,168
Oct 16, 2026	0.04	0.04	0.04	0.04	0.04	2.78%	111,832
Oct 15, 2026	0.04	0.04	0.04	0.04	0.04	-16.28%	208,833
Oct 14, 2026	0.04	0.04	0.04	0.04	0.04	16.22%	121,904
Oct 13, 2026	0.04	0.04	0.04	0.04	0.04	-7.50%	230,827
Oct 12, 2026	0.04	0.04	0.04	0.04	0.04	5.26%	43,978
Oct 9, 2026	0.04	0.04	0.04	0.04	0.04	-7.32%	565,138
Oct 8, 2026	0.04	0.04	0.04	0.04	0.04	7.89%	10,408
Oct 7, 2026	0.04	0.04	0.04	0.04	0.04	-5.00%	340,000
Oct 6, 2026	0.04	0.04	0.04	0.04	0.04	-2.44%	404,777
Oct 5, 2026	0.04	0.04	0.04	0.04	0.04	-	13,851
Oct 2, 2026	0.04	0.04	0.04	0.04	0.04	-	48
Oct 1, 2026	0.04	0.04	0.04	0.04	0.04	-4.65%	115,776
Sep 30, 2026	0.04	0.04	0.04	0.04	0.04	-	62,174
Sep 29, 2026	0.04	0.04	0.04	0.04	0.04	-	50,500
Sep 28, 2026	0.04	0.04	0.04	0.04	0.04	7.50%	127,730
Sep 25, 2026	0.04	0.04	0.04	0.04	0.04	-4.76%	31,903
Sep 24, 2026	0.04	0.04	0.04	0.04	0.04	-	695,841
Sep 23, 2026	0.04	0.04	0.04	0.04	0.04	-4.55%	191,571
Sep 22, 2026	0.04	0.04	0.04	0.04	0.04	4.76%	160,675
Sep 21, 2026	0.04	0.04	0.04	0.04	0.04	-2.33%	561,649
Sep 18, 2026	0.04	0.04	0.04	0.04	0.04	2.38%	484,036
Sep 17, 2026	0.04	0.04	0.04	0.04	0.04	-	429,213
Sep 16, 2026	0.04	0.04	0.04	0.04	0.04	2.44%	11,000
Sep 15, 2026	0.04	0.04	0.04	0.04	0.04	-2.38%	230,969
Sep 14, 2026	0.04	0.04	0.04	0.04	0.04	2.44%	361,816
Sep 11, 2026	0.04	0.04	0.04	0.04	0.04	-	3,866
Sep 10, 2026	0.04	0.04	0.04	0.04	0.04	-4.65%	37,612
Sep 9, 2026	0.04	0.04	0.04	0.04	0.04	4.88%	518,360
Sep 8, 2026	0.04	0.04	0.04	0.04	0.04	2.50%	355,300
Sep 7, 2026	0.04	0.04	0.04	0.04	0.04	-	110,000
Sep 4, 2026	0.04	0.04	0.04	0.04	0.04	2.56%	498,280
Sep 3, 2026	0.04	0.04	0.04	0.04	0.04	-	71,607
Sep 1, 2026	0.04	0.04	0.04	0.04	0.04	-	187,445
Aug 31, 2026	0.04	0.04	0.04	0.04	0.04	-	155,546
Aug 28, 2026	0.04	0.04	0.04	0.04	0.04	8.33%	108,256
Aug 27, 2026	0.04	0.04	0.04	0.04	0.04	-2.70%	400,376
Aug 26, 2026	0.04	0.04	0.04	0.04	0.04	-5.13%	13,150
Aug 25, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	3,003,465
Aug 24, 2026	0.04	0.04	0.04	0.04	0.04	5.26%	1,113,443
Aug 21, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	858,178
Aug 20, 2026	0.04	0.04	0.04	0.04	0.04	8.33%	141,149
Aug 19, 2026	0.04	0.04	0.04	0.04	0.04	-10.00%	278,849
Aug 18, 2026	0.04	0.04	0.04	0.04	0.04	5.26%	310,817
Aug 17, 2026	0.04	0.04	0.03	0.04	0.04	2.70%	850,231
Aug 14, 2026	0.03	0.04	0.03	0.04	0.04	19.35%	2,754,137
Aug 13, 2026	0.03	0.03	0.03	0.03	0.03	-	105,000
Aug 12, 2026	0.03	0.03	0.03	0.03	0.03	3.33%	582,570
Aug 11, 2026	0.03	0.03	0.03	0.03	0.03	15.38%	543,267
Aug 7, 2026	0.03	0.03	0.03	0.03	0.03	-3.70%	934