EcoGraf Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.42	0.42	0.40	0.40	0.40	-2.44%	173,780
Mar 26, 2026	0.42	0.42	0.40	0.41	0.41	6.49%	20,284
Mar 25, 2026	0.44	0.44	0.39	0.39	0.39	-3.75%	294,575
Mar 24, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	145,653
Mar 23, 2026	0.38	0.40	0.38	0.40	0.40	3.95%	137,188
Mar 20, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	126,383
Mar 19, 2026	0.39	0.40	0.38	0.38	0.38	-2.60%	165,780
Mar 18, 2026	0.39	0.40	0.39	0.39	0.39	4.05%	178,518
Mar 17, 2026	0.39	0.39	0.37	0.37	0.37	-1.33%	137,573
Mar 16, 2026	0.38	0.39	0.38	0.38	0.38	-2.60%	275,817
Mar 13, 2026	0.39	0.40	0.39	0.39	0.39	-	199,432
Mar 12, 2026	0.39	0.39	0.38	0.39	0.39	1.32%	52,603
Mar 11, 2026	0.39	0.39	0.38	0.38	0.38	2.70%	66,809
Mar 10, 2026	0.38	0.38	0.37	0.37	0.37	-	44,749
Mar 9, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	78,250
Mar 6, 2026	0.38	0.39	0.38	0.38	0.38	-1.30%	38,674
Mar 5, 2026	0.39	0.39	0.37	0.39	0.39	-1.28%	122,631
Mar 4, 2026	0.37	0.39	0.37	0.39	0.39	5.41%	239,416
Mar 3, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	125,711
Mar 2, 2026	0.37	0.39	0.37	0.38	0.38	-2.56%	170,816
Feb 27, 2026	0.39	0.39	0.38	0.39	0.39	-	172,067
Feb 26, 2026	0.40	0.40	0.38	0.39	0.39	4.00%	809,647
Feb 25, 2026	0.39	0.39	0.37	0.38	0.38	-	63,781
Feb 24, 2026	0.40	0.40	0.38	0.38	0.38	-2.60%	118,010
Feb 23, 2026	0.38	0.39	0.37	0.39	0.39	4.05%	206,618
Feb 20, 2026	0.38	0.38	0.37	0.37	0.37	-3.90%	155,765
Feb 19, 2026	0.38	0.39	0.38	0.39	0.39	4.05%	279,204
Feb 18, 2026	0.38	0.39	0.37	0.37	0.37	-1.33%	372,767
Feb 17, 2026	0.41	0.42	0.38	0.38	0.38	-3.85%	420,193
Feb 16, 2026	0.41	0.42	0.39	0.39	0.39	-4.88%	132,208
Feb 13, 2026	0.43	0.43	0.39	0.41	0.41	-5.75%	690,011
Feb 12, 2026	0.40	0.44	0.39	0.44	0.44	20.83%	981,489
Feb 11, 2026	0.42	0.48	0.36	0.36	0.36	-5.26%	654,687
Feb 10, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	235,415
Feb 9, 2026	0.38	0.40	0.38	0.40	0.40	9.59%	474,107
Feb 6, 2026	0.38	0.38	0.37	0.37	0.37	-1.35%	376,759
Feb 5, 2026	0.37	0.39	0.37	0.37	0.37	-1.33%	147,751
Feb 4, 2026	0.37	0.38	0.36	0.38	0.38	2.74%	111,857
Feb 3, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	20,947
Feb 2, 2026	0.39	0.39	0.36	0.37	0.37	-2.63%	90,101
Jan 30, 2026	0.39	0.39	0.38	0.38	0.38	-	303,824
Jan 29, 2026	0.39	0.40	0.37	0.38	0.38	-2.56%	310,495
Jan 28, 2026	0.39	0.39	0.38	0.39	0.39	2.63%	1,000,620
Jan 27, 2026	0.38	0.38	0.37	0.38	0.38	1.33%	282,749
Jan 23, 2026	0.39	0.40	0.38	0.38	0.38	-1.32%	366,923
Jan 22, 2026	0.40	0.40	0.38	0.38	0.38	5.56%	407,273
Jan 21, 2026	0.36	0.38	0.36	0.36	0.36	5.88%	901,181
Jan 20, 2026	0.35	0.35	0.34	0.34	0.34	-4.23%	310,543
Jan 19, 2026	0.36	0.36	0.35	0.36	0.36	-4.05%	1,316,843
Jan 16, 2026	0.37	0.37	0.36	0.37	0.37	-	134,800