EcoGraf Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.37	0.38	0.35	0.38	-	-	46,196
May 29, 2026	0.38	0.40	0.37	0.38	0.38	-1.30%	92,825
May 28, 2026	0.40	0.40	0.37	0.39	0.39	1.32%	153,966
May 27, 2026	0.34	0.38	0.33	0.38	0.38	22.58%	589,103
May 26, 2026	0.29	0.31	0.29	0.31	0.31	3.33%	94,541
May 25, 2026	0.29	0.30	0.28	0.30	0.30	5.26%	199,489
May 22, 2026	0.28	0.29	0.27	0.29	0.29	-1.72%	344,428
May 21, 2026	0.30	0.30	0.28	0.29	0.29	-	177,819
May 20, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	41,654
May 19, 2026	0.30	0.31	0.28	0.29	0.29	-5.00%	152,745
May 18, 2026	0.31	0.32	0.30	0.30	0.30	-3.23%	172,399
May 15, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	27,777
May 14, 2026	0.33	0.33	0.32	0.32	0.32	-4.55%	4,779
May 13, 2026	0.31	0.34	0.31	0.33	0.33	6.45%	84,102
May 12, 2026	0.32	0.32	0.31	0.31	0.31	-7.46%	166,933
May 11, 2026	0.32	0.34	0.31	0.34	0.34	1.52%	229,205
May 8, 2026	0.33	0.33	0.31	0.33	0.33	1.54%	189,535
May 7, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	112,616
May 6, 2026	0.34	0.38	0.32	0.32	0.32	-2.29%	169,721
May 5, 2026	0.35	0.35	0.33	0.33	0.33	-7.75%	238,838
May 4, 2026	0.37	0.37	0.36	0.36	0.36	-4.05%	93,645
May 1, 2026	0.36	0.37	0.35	0.37	0.37	5.71%	90,092
Apr 30, 2026	0.36	0.36	0.35	0.35	0.35	1.45%	105,332
Apr 29, 2026	0.36	0.37	0.33	0.35	0.35	-8.00%	420,011
Apr 28, 2026	0.38	0.38	0.38	0.38	0.38	-3.85%	38,535
Apr 27, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	18,377
Apr 24, 2026	0.40	0.40	0.38	0.40	0.40	-	44,000
Apr 23, 2026	0.41	0.41	0.40	0.40	0.40	-1.25%	88,048
Apr 22, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	68,573
Apr 21, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	152,300
Apr 20, 2026	0.39	0.40	0.39	0.40	0.40	3.90%	110,305
Apr 17, 2026	0.38	0.40	0.38	0.39	0.39	5.48%	308,946
Apr 16, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	49,804
Apr 15, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	169,732
Apr 14, 2026	0.38	0.39	0.38	0.38	0.38	-	64,236
Apr 13, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	66,093
Apr 10, 2026	0.39	0.40	0.39	0.39	0.39	-2.53%	52,676
Apr 9, 2026	0.38	0.40	0.38	0.40	0.40	2.60%	24,301
Apr 8, 2026	0.38	0.39	0.38	0.39	0.39	2.67%	36,525
Apr 7, 2026	0.39	0.39	0.38	0.38	0.38	-1.32%	62,537
Apr 2, 2026	0.40	0.40	0.38	0.38	0.38	-	67,850
Apr 1, 2026	0.39	0.40	0.38	0.38	0.38	-2.56%	17,007
Mar 31, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	745
Mar 30, 2026	0.41	0.41	0.38	0.40	0.40	-	170,992
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