Echo IQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	1.12	1.17	1.09	1.10	-	-4.78%	408,558
May 15, 2026	1.15	1.15	1.07	1.15	1.15	-	2,734,396
May 14, 2026	1.11	1.17	1.06	1.15	1.15	4.55%	2,994,305
May 13, 2026	1.06	1.15	1.05	1.10	1.10	6.80%	2,773,114
May 12, 2026	1.00	1.05	0.98	1.03	1.03	3.52%	1,050,547
May 11, 2026	1.01	1.01	0.97	1.00	1.00	-2.45%	1,044,268
May 8, 2026	1.07	1.07	0.99	1.02	1.02	-1.92%	2,082,359
May 7, 2026	0.97	1.05	0.96	1.04	1.04	8.33%	2,625,054
May 6, 2026	0.95	0.97	0.93	0.96	0.96	1.05%	1,570,470
May 5, 2026	0.95	0.96	0.91	0.95	0.95	0.53%	1,748,895
May 4, 2026	0.99	1.01	0.93	0.95	0.95	-5.97%	2,393,276
May 1, 2026	0.95	1.03	0.95	1.01	1.01	7.49%	2,641,945
Apr 30, 2026	0.95	0.97	0.91	0.94	0.94	-2.09%	2,913,949
Apr 29, 2026	0.99	1.04	0.95	0.96	0.96	-3.05%	4,246,303
Apr 28, 2026	1.22	1.24	0.98	0.99	0.99	-13.97%	6,426,754
Apr 27, 2026	1.19	1.22	1.14	1.15	1.15	-2.14%	1,988,973
Apr 24, 2026	1.15	1.18	1.10	1.17	1.17	1.74%	2,322,500
Apr 23, 2026	1.16	1.17	1.12	1.15	1.15	-2.54%	2,653,497
Apr 22, 2026	1.19	1.25	1.09	1.18	1.18	-1.67%	4,920,150
Apr 21, 2026	1.24	1.27	1.19	1.20	1.20	-2.44%	3,328,379
Apr 20, 2026	1.25	1.35	1.22	1.23	1.23	1.65%	5,444,614
Apr 17, 2026	1.16	1.27	1.16	1.21	1.21	5.22%	5,396,683
Apr 16, 2026	1.05	1.18	1.03	1.15	1.15	12.20%	5,298,826
Apr 15, 2026	0.90	1.03	0.89	1.03	1.03	13.89%	4,450,899
Apr 14, 2026	0.89	0.92	0.89	0.90	0.90	2.27%	1,166,164
Apr 13, 2026	0.90	0.90	0.87	0.88	0.88	-1.68%	796,716
Apr 10, 2026	0.92	0.92	0.88	0.90	0.90	-0.56%	1,058,693
Apr 9, 2026	0.91	0.94	0.89	0.90	0.90	-	1,807,721
Apr 8, 2026	0.89	0.91	0.85	0.90	0.90	1.69%	2,280,047
Apr 7, 2026	0.87	0.90	0.85	0.89	0.89	2.31%	959,767
Apr 2, 2026	0.90	0.91	0.87	0.87	0.87	-3.35%	1,421,347
Apr 1, 2026	0.92	0.94	0.89	0.90	0.90	-1.65%	3,103,087
Mar 31, 2026	0.90	0.94	0.87	0.91	0.91	1.11%	2,234,392
Mar 30, 2026	0.92	0.93	0.84	0.90	0.90	-4.26%	3,679,060
Mar 27, 2026	0.89	0.97	0.88	0.94	0.94	5.03%	5,413,795
Mar 26, 2026	0.81	0.90	0.81	0.90	0.90	11.87%	6,930,376
Mar 25, 2026	0.73	0.81	0.72	0.80	0.80	11.11%	5,460,979
Mar 24, 2026	0.64	0.76	0.64	0.72	0.72	17.07%	7,319,633
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