Echo IQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	0.64	0.75	0.64	0.74	-	20.33%	3,802,849
Mar 23, 2026	0.61	0.62	0.59	0.62	0.62	-3.91%	2,056,159
Mar 20, 2026	0.63	0.65	0.60	0.64	0.64	1.59%	2,257,956
Mar 19, 2026	0.59	0.64	0.58	0.63	0.63	1.61%	3,524,926
Mar 18, 2026	0.55	0.62	0.54	0.62	0.62	8.77%	3,728,659
Mar 17, 2026	0.66	0.67	0.56	0.57	0.57	-12.98%	4,159,041
Mar 16, 2026	0.70	0.71	0.65	0.66	0.66	-6.43%	2,668,307
Mar 13, 2026	0.69	0.72	0.67	0.70	0.70	2.94%	1,753,189
Mar 12, 2026	0.75	0.75	0.68	0.68	0.68	-6.21%	2,499,168
Mar 11, 2026	0.72	0.76	0.71	0.73	0.73	0.69%	2,285,565
Mar 10, 2026	0.68	0.73	0.68	0.72	0.72	3.60%	4,001,837
Mar 9, 2026	0.71	0.73	0.66	0.70	0.70	-4.79%	2,196,159
Mar 6, 2026	0.69	0.74	0.66	0.73	0.73	5.80%	4,120,022
Mar 5, 2026	0.62	0.70	0.62	0.69	0.69	11.29%	3,623,241
Mar 4, 2026	0.62	0.63	0.61	0.62	0.62	-1.59%	815,183
Mar 3, 2026	0.61	0.63	0.59	0.63	0.63	-	2,299,026
Mar 2, 2026	0.61	0.64	0.59	0.63	0.63	1.61%	2,349,692
Feb 27, 2026	0.61	0.64	0.61	0.62	0.62	-1.59%	1,534,357
Feb 26, 2026	0.63	0.64	0.61	0.63	0.63	-	1,534,970
Feb 25, 2026	0.62	0.64	0.60	0.63	0.63	4.13%	2,447,135
Feb 24, 2026	0.60	0.63	0.60	0.61	0.61	-0.82%	1,772,572
Feb 23, 2026	0.58	0.62	0.57	0.61	0.61	6.09%	2,713,459
Feb 20, 2026	0.59	0.59	0.55	0.58	0.58	-0.86%	1,511,657
Feb 19, 2026	0.58	0.59	0.56	0.58	0.58	-	1,823,717
Feb 18, 2026	0.59	0.59	0.57	0.58	0.58	-1.69%	2,237,392
Feb 17, 2026	0.57	0.60	0.55	0.59	0.59	10.28%	4,242,883
Feb 16, 2026	0.55	0.59	0.54	0.54	0.54	1.90%	4,313,924
Feb 13, 2026	0.52	0.53	0.51	0.53	0.53	0.96%	1,264,719
Feb 12, 2026	0.53	0.54	0.51	0.52	0.52	1.96%	2,854,684
Feb 11, 2026	0.48	0.52	0.47	0.51	0.51	7.37%	3,515,755
Feb 10, 2026	0.46	0.48	0.45	0.48	0.48	2.15%	1,539,774
Feb 9, 2026	0.44	0.47	0.43	0.47	0.47	2.20%	2,129,810
Feb 6, 2026	0.48	0.48	0.45	0.46	0.46	-5.21%	3,186,257
Feb 5, 2026	0.50	0.50	0.46	0.48	0.48	-4.00%	1,570,093
Feb 4, 2026	0.50	0.52	0.46	0.50	0.50	1.01%	2,797,905
Feb 3, 2026	0.48	0.52	0.48	0.50	0.50	1.02%	1,608,525
Feb 2, 2026	0.50	0.50	0.47	0.49	0.49	-1.01%	1,461,898
Jan 30, 2026	0.49	0.52	0.48	0.50	0.50	1.02%	2,142,521
Jan 29, 2026	0.50	0.51	0.40	0.49	0.49	-2.97%	6,460,787
Jan 28, 2026	0.55	0.55	0.50	0.51	0.51	-8.18%	3,062,806
Jan 27, 2026	0.54	0.57	0.50	0.55	0.55	5.77%	5,933,944
Jan 23, 2026	0.47	0.52	0.46	0.52	0.52	10.64%	9,084,648
Jan 22, 2026	0.41	0.49	0.41	0.47	0.47	16.05%	8,685,509
Jan 21, 2026	0.38	0.42	0.37	0.41	0.41	6.58%	4,032,973
Jan 20, 2026	0.38	0.39	0.37	0.38	0.38	-	1,586,840
Jan 19, 2026	0.36	0.39	0.36	0.38	0.38	8.57%	5,058,177
Jan 16, 2026	0.35	0.36	0.34	0.35	0.35	1.45%	2,443,824
Jan 15, 2026	0.33	0.35	0.33	0.35	0.35	6.15%	5,107,996
Jan 14, 2026	0.33	0.34	0.32	0.33	0.33	-1.52%	3,538,955
Jan 13, 2026	0.32	0.33	0.32	0.33	0.33	6.45%	3,294,000