ECP Emerging Growth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.73	0.73	0.73	0.73	0.73	-	54,880
Jun 11, 2026	0.76	0.76	0.73	0.73	0.73	-5.81%	19,588
Jun 9, 2026	0.78	0.78	0.78	0.78	0.78	-0.64%	4,418
May 29, 2026	0.78	0.78	0.78	0.78	0.78	13.04%	4,109
May 28, 2026	0.72	0.72	0.69	0.69	0.69	-9.21%	22,101
May 27, 2026	0.76	0.76	0.76	0.76	0.76	4.11%	5,749
May 26, 2026	0.78	0.78	0.73	0.73	0.73	-2.01%	25,243
May 19, 2026	0.78	0.78	0.75	0.75	0.75	-6.29%	15,944
May 15, 2026	0.80	0.80	0.80	0.80	0.80	0.63%	8,563
May 14, 2026	0.83	0.83	0.79	0.79	0.79	-6.51%	14,243
May 13, 2026	0.85	0.85	0.85	0.85	0.85	3.05%	5,917
May 11, 2026	0.83	0.83	0.82	0.82	0.82	-5.20%	6,041
May 1, 2026	0.86	0.87	0.86	0.87	0.87	6.79%	22,823
Apr 30, 2026	0.84	0.84	0.81	0.81	0.81	-2.99%	53,357
Apr 29, 2026	0.84	0.84	0.84	0.84	0.84	0.60%	27,963
Apr 27, 2026	0.84	0.84	0.83	0.83	0.83	-0.60%	18,239
Apr 21, 2026	0.83	0.84	0.83	0.84	0.84	-1.18%	119,466
Apr 20, 2026	0.85	0.85	0.85	0.85	0.85	-	27,172
Apr 17, 2026	0.87	0.87	0.85	0.85	0.85	-1.74%	24,730
Apr 16, 2026	0.86	0.86	0.86	0.86	0.86	2.38%	11,712
Apr 15, 2026	0.84	0.84	0.84	0.84	0.84	0.60%	8,000
Apr 13, 2026	0.85	0.85	0.84	0.84	0.84	-1.76%	10,000
Apr 10, 2026	0.85	0.85	0.85	0.85	0.85	-	30,001
Apr 9, 2026	0.85	0.85	0.85	0.85	0.85	-	2,000
Apr 8, 2026	0.83	0.85	0.83	0.85	0.85	3.03%	37,433
Apr 7, 2026	0.83	0.83	0.82	0.83	0.83	-	20,983
Apr 2, 2026	0.83	0.83	0.83	0.83	0.83	-1.20%	1,200
Apr 1, 2026	0.84	0.84	0.84	0.84	0.84	1.83%	200
Mar 30, 2026	0.82	0.82	0.82	0.82	0.82	-3.53%	25,353
Mar 27, 2026	0.85	0.85	0.85	0.85	0.85	3.66%	2,055
Mar 25, 2026	0.84	0.84	0.82	0.82	0.82	-3.53%	5,454
Mar 23, 2026	0.85	0.85	0.85	0.85	0.85	-	3
Mar 20, 2026	0.85	0.85	0.85	0.85	0.85	0.59%	600
Mar 19, 2026	0.86	0.86	0.85	0.85	0.85	-1.74%	11,030
Mar 10, 2026	0.86	0.86	0.86	0.86	0.86	-1.15%	15,000
Mar 6, 2026	0.92	0.92	0.87	0.87	0.87	-3.33%	92,914
Mar 5, 2026	0.93	0.93	0.90	0.90	0.90	-2.17%	12,627
Feb 27, 2026	0.92	0.92	0.92	0.92	0.92	-2.65%	21,739
Feb 26, 2026	0.95	0.95	0.95	0.95	0.95	5.00%	2,782
Feb 24, 2026	0.97	0.97	0.90	0.90	0.90	-7.22%	174,407
Feb 23, 2026	0.97	0.97	0.97	0.97	0.97	-2.02%	1,030
Feb 19, 2026	0.99	0.99	0.99	0.99	0.99	1.43%	1,010
Feb 17, 2026	0.95	1.00	0.95	1.00	0.98	9.89%	124,132
Feb 13, 2026	0.91	0.91	0.91	0.91	0.89	-	13,585
Feb 12, 2026	0.94	0.94	0.91	0.91	0.89	-7.14%	25,000
Feb 11, 2026	0.94	0.98	0.94	0.98	0.96	7.69%	23,457
Feb 10, 2026	0.94	0.94	0.90	0.91	0.89	-2.67%	304,479
Feb 9, 2026	0.94	0.94	0.94	0.94	0.91	-5.08%	99,390
Feb 6, 2026	0.99	0.99	0.98	0.99	0.96	5.35%	8,217
Feb 5, 2026	1.00	1.00	0.94	0.94	0.91	-7.43%	27,041