EcoGraf Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	0.28	0.29	0.26	0.27	0.27	1.89%	73,288
Jul 9, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	7,640
Jul 8, 2026	0.27	0.28	0.27	0.27	0.27	-5.26%	15,799
Jul 7, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	13,325
Jul 6, 2026	0.26	0.29	0.26	0.29	0.29	5.45%	136,782
Jul 3, 2026	0.27	0.29	0.27	0.28	0.28	1.85%	92,760
Jul 2, 2026	0.28	0.28	0.27	0.27	0.27	-	4,775
Jul 1, 2026	0.26	0.27	0.26	0.27	0.27	-	67,891
Jun 30, 2026	0.27	0.27	0.25	0.27	0.27	-1.82%	294,711
Jun 29, 2026	0.27	0.29	0.27	0.28	0.28	3.77%	54,971
Jun 26, 2026	0.27	0.27	0.26	0.27	0.27	-1.85%	90,140
Jun 25, 2026	0.27	0.27	0.26	0.27	0.27	3.85%	35,524
Jun 24, 2026	0.26	0.26	0.25	0.26	0.26	-1.89%	162,762
Jun 23, 2026	0.30	0.30	0.26	0.27	0.27	-11.67%	325,133
Jun 22, 2026	0.30	0.30	0.30	0.30	0.30	-	73,178
Jun 19, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	32,606
Jun 18, 2026	0.29	0.30	0.29	0.30	0.30	-	121,725
Jun 17, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	8,365
Jun 16, 2026	0.31	0.31	0.29	0.30	0.30	-	164,001
Jun 15, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	100,592
Jun 12, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	23,949
Jun 11, 2026	0.33	0.34	0.31	0.32	0.32	1.59%	182,855
Jun 10, 2026	0.31	0.32	0.31	0.32	0.32	-1.56%	3,197
Jun 9, 2026	0.34	0.34	0.32	0.32	0.32	-7.25%	74,804
Jun 5, 2026	0.35	0.35	0.34	0.35	0.35	-8.00%	1,555
Jun 4, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	177,269
Jun 3, 2026	0.38	0.38	0.36	0.37	0.37	2.78%	115,427
Jun 2, 2026	0.37	0.37	0.36	0.36	0.36	-5.26%	93,151
Jun 1, 2026	0.37	0.38	0.35	0.38	0.38	-	50,449
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