EcoGraf Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	0.47	0.48	0.47	0.48	0.48	-2.06%	225,384
Nov 25, 2025	0.48	0.50	0.48	0.49	0.49	1.04%	357,558
Nov 24, 2025	0.47	0.48	0.46	0.48	0.48	1.05%	181,012
Nov 21, 2025	0.50	0.50	0.48	0.48	0.48	-3.06%	223,078
Nov 20, 2025	0.45	0.49	0.45	0.49	0.49	5.38%	229,837
Nov 19, 2025	0.49	0.51	0.46	0.47	0.47	-5.10%	235,732
Nov 18, 2025	0.51	0.51	0.48	0.49	0.49	-6.67%	311,407
Nov 17, 2025	0.54	0.54	0.51	0.53	0.53	-3.67%	109,777
Nov 14, 2025	0.46	0.55	0.43	0.55	0.55	22.47%	726,961
Nov 13, 2025	0.47	0.47	0.44	0.45	0.45	-4.30%	446,426
Nov 12, 2025	0.45	0.47	0.45	0.47	0.47	-5.10%	288,704
Nov 11, 2025	0.51	0.51	0.46	0.49	0.49	-	311,625
Nov 10, 2025	0.50	0.50	0.46	0.49	0.49	-	286,636
Nov 7, 2025	0.50	0.51	0.48	0.49	0.49	-	169,278