ECP Emerging Growth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.71	0.71	0.70	0.71	-	-1.39%	3,836
Sep 3, 2026	0.72	0.72	0.72	0.72	0.72	-	2
Sep 1, 2026	0.72	0.72	0.72	0.72	0.72	-1.37%	1
Aug 31, 2026	0.73	0.73	0.73	0.73	0.73	-1.35%	1
Aug 27, 2026	0.74	0.74	0.74	0.74	0.74	-1.33%	2
Aug 26, 2026	0.75	0.75	0.75	0.75	0.75	-5.06%	575
Aug 24, 2026	0.76	0.79	0.72	0.79	0.79	3.27%	26,206
Aug 21, 2026	0.78	0.78	0.77	0.77	0.77	-3.16%	758
Aug 19, 2026	0.81	0.81	0.79	0.79	0.79	-1.06%	10,006
Aug 17, 2026	0.83	0.83	0.83	0.83	0.80	7.79%	625
Aug 14, 2026	0.77	0.79	0.77	0.77	0.74	-	50,257
Aug 13, 2026	0.76	0.77	0.76	0.77	0.74	1.32%	15,469
Aug 12, 2026	0.76	0.76	0.76	0.76	0.73	-1.30%	31,186
Aug 7, 2026	0.75	0.77	0.75	0.77	0.74	9.22%	4,531
Aug 6, 2026	0.71	0.71	0.71	0.71	0.68	0.71%	5,400
Aug 4, 2026	0.69	0.70	0.69	0.70	0.67	7.69%	13,905
Aug 3, 2026	0.65	0.65	0.65	0.65	0.63	1.56%	16,086
Jul 31, 2026	0.75	0.75	0.61	0.64	0.62	-11.72%	59,107
Jul 30, 2026	0.73	0.73	0.73	0.73	0.70	-	1,140
Jul 29, 2026	0.73	0.73	0.73	0.73	0.70	-	3,460
Jul 28, 2026	0.73	0.73	0.73	0.73	0.70	-	9,500
Jul 27, 2026	0.73	0.73	0.73	0.73	0.70	-4.61%	4,215
Jul 22, 2026	0.76	0.76	0.76	0.76	0.73	4.83%	184
Jul 21, 2026	0.73	0.73	0.73	0.73	0.70	-	2,263
Jul 15, 2026	0.73	0.73	0.73	0.73	0.70	3.57%	5
Jul 10, 2026	0.70	0.70	0.70	0.70	0.67	-	137
Jul 6, 2026	0.70	0.70	0.70	0.70	0.67	6.87%	1,429
Jul 1, 2026	0.67	0.67	0.66	0.66	0.63	-1.50%	13,188
Jun 30, 2026	0.66	0.67	0.66	0.67	0.64	2.31%	51,819
Jun 29, 2026	0.68	0.68	0.65	0.65	0.63	-3.70%	22,827
Jun 26, 2026	0.68	0.68	0.68	0.68	0.65	-3.57%	21,000
Jun 25, 2026	0.72	0.72	0.70	0.70	0.67	-7.28%	42,836
Jun 19, 2026	0.76	0.76	0.76	0.76	0.73	3.42%	2,026
Jun 18, 2026	0.74	0.74	0.73	0.73	0.70	-1.35%	110,397
Jun 16, 2026	0.76	0.76	0.73	0.74	0.71	-1.99%	114,977
Jun 15, 2026	0.73	0.76	0.73	0.76	0.73	3.42%	63,014
Jun 12, 2026	0.73	0.73	0.73	0.73	0.70	-	54,880
Jun 11, 2026	0.76	0.76	0.73	0.73	0.70	-5.81%	19,588
Jun 9, 2026	0.78	0.78	0.78	0.78	0.75	-0.64%	4,418
May 29, 2026	0.78	0.78	0.78	0.78	0.75	13.04%	4,109
May 28, 2026	0.72	0.72	0.69	0.69	0.66	-9.21%	22,101
May 27, 2026	0.76	0.76	0.76	0.76	0.73	4.11%	5,749
May 26, 2026	0.78	0.78	0.73	0.73	0.70	-2.01%	25,243
May 19, 2026	0.78	0.78	0.75	0.75	0.72	-6.29%	15,944
May 15, 2026	0.80	0.80	0.80	0.80	0.76	0.63%	8,563
May 14, 2026	0.83	0.83	0.79	0.79	0.76	-6.51%	14,243
May 13, 2026	0.85	0.85	0.85	0.85	0.81	3.05%	5,917
May 11, 2026	0.83	0.83	0.82	0.82	0.79	-5.20%	6,041
May 1, 2026	0.86	0.87	0.86	0.87	0.83	6.79%	22,823
Apr 30, 2026	0.84	0.84	0.81	0.81	0.78	-2.99%	53,357