EcoGraf Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	0.37	0.38	0.37	0.37	0.37	-1.33%	214,631
Jan 14, 2026	0.37	0.38	0.36	0.38	0.38	1.35%	165,188
Jan 13, 2026	0.38	0.38	0.35	0.37	0.37	-	858,895
Jan 12, 2026	0.37	0.39	0.37	0.37	0.37	-1.33%	320,967
Jan 9, 2026	0.39	0.39	0.37	0.38	0.38	-3.85%	87,511
Jan 8, 2026	0.38	0.39	0.38	0.39	0.39	4.00%	241,537
Jan 7, 2026	0.39	0.39	0.38	0.38	0.38	-1.32%	133,756
Jan 6, 2026	0.38	0.39	0.38	0.38	0.38	-1.30%	242,448
Jan 5, 2026	0.38	0.39	0.37	0.39	0.39	1.32%	79,451
Jan 2, 2026	0.38	0.39	0.38	0.38	0.38	2.70%	42,073
Dec 31, 2025	0.36	0.38	0.36	0.37	0.37	-2.63%	9,196
Dec 30, 2025	0.38	0.38	0.37	0.38	0.38	1.33%	212,953
Dec 29, 2025	0.39	0.39	0.38	0.38	0.38	-5.06%	44,608
Dec 24, 2025	0.41	0.42	0.40	0.40	0.40	-	180,770
Dec 23, 2025	0.43	0.43	0.39	0.40	0.40	-1.25%	279,664
Dec 22, 2025	0.40	0.43	0.39	0.40	0.40	2.56%	464,006
Dec 19, 2025	0.40	0.41	0.38	0.39	0.39	5.41%	509,225
Dec 18, 2025	0.37	0.39	0.37	0.37	0.37	1.37%	197,614
Dec 17, 2025	0.36	0.38	0.36	0.37	0.37	2.82%	502,702
Dec 16, 2025	0.36	0.36	0.36	0.36	0.36	-	232,670
Dec 15, 2025	0.35	0.39	0.35	0.36	0.36	1.43%	340,931
Dec 12, 2025	0.34	0.35	0.33	0.35	0.35	1.45%	267,530
Dec 11, 2025	0.35	0.35	0.32	0.35	0.35	-2.82%	263,757
Dec 10, 2025	0.37	0.37	0.36	0.36	0.36	-2.74%	241,967
Dec 9, 2025	0.39	0.39	0.35	0.37	0.37	-7.59%	417,672
Dec 8, 2025	0.42	0.42	0.39	0.40	0.40	-5.95%	327,788
Dec 5, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	141,446
Dec 4, 2025	0.42	0.43	0.42	0.43	0.43	1.18%	7,333
Dec 3, 2025	0.43	0.44	0.42	0.43	0.43	1.19%	586,075
Dec 2, 2025	0.41	0.43	0.41	0.42	0.42	2.44%	369,664
Dec 1, 2025	0.42	0.44	0.41	0.41	0.41	-2.38%	211,081
Nov 28, 2025	0.42	0.45	0.41	0.42	0.42	-4.55%	439,632
Nov 27, 2025	0.47	0.47	0.43	0.44	0.44	-7.37%	258,787