Echo IQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	0.53	0.53	0.49	0.51	0.51	-3.77%	3,000,657
Oct 30, 2026	0.55	0.56	0.52	0.53	0.53	-3.64%	3,795,052
Oct 29, 2026	0.55	0.56	0.53	0.55	0.55	0.92%	4,811,269
Oct 28, 2026	0.53	0.57	0.51	0.55	0.55	3.81%	3,895,076
Oct 27, 2026	0.52	0.54	0.47	0.53	0.53	1.94%	5,816,067
Oct 26, 2026	0.44	0.52	0.43	0.52	0.52	17.05%	7,132,995
Oct 23, 2026	0.45	0.45	0.43	0.44	0.44	-3.30%	4,293,008
Oct 22, 2026	0.42	0.46	0.41	0.46	0.46	9.64%	6,318,179
Oct 21, 2026	0.42	0.42	0.40	0.42	0.42	1.22%	3,387,450
Oct 20, 2026	0.42	0.42	0.40	0.41	0.41	-2.38%	4,455,531
Oct 19, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	2,503,864
Oct 16, 2026	0.44	0.45	0.42	0.43	0.43	-	4,342,952
Oct 15, 2026	0.47	0.47	0.43	0.43	0.43	-9.47%	8,625,914
Oct 14, 2026	0.52	0.53	0.46	0.48	0.48	-6.86%	10,458,048
Oct 13, 2026	0.56	0.58	0.51	0.51	0.51	-8.11%	3,505,767
Oct 12, 2026	0.58	0.58	0.55	0.56	0.56	4.72%	4,274,933
Oct 9, 2026	0.57	0.57	0.53	0.53	0.53	-6.19%	3,756,248
Oct 8, 2026	0.56	0.57	0.55	0.57	0.57	-	3,024,919
Oct 7, 2026	0.54	0.60	0.54	0.57	0.57	3.67%	4,166,883
Oct 6, 2026	0.57	0.57	0.54	0.55	0.55	-1.80%	2,852,297
Oct 5, 2026	0.58	0.59	0.56	0.56	0.56	-4.31%	2,481,954
Oct 2, 2026	0.59	0.60	0.57	0.58	0.58	1.75%	1,922,135
Oct 1, 2026	0.62	0.62	0.57	0.57	0.57	-5.00%	3,537,523
Sep 30, 2026	0.57	0.62	0.55	0.60	0.60	10.09%	5,455,239
Sep 29, 2026	0.55	0.57	0.54	0.55	0.55	0.93%	5,741,969
Sep 28, 2026	0.59	0.59	0.54	0.54	0.54	-8.47%	6,998,875
Sep 25, 2026	0.66	0.66	0.58	0.59	0.59	-11.94%	11,481,317
Sep 24, 2026	0.65	0.70	0.65	0.67	0.67	4.69%	8,573,846
Sep 23, 2026	0.65	0.68	0.63	0.64	0.64	-2.29%	3,732,788
Sep 22, 2026	0.71	0.72	0.62	0.66	0.66	-7.75%	9,764,216
Sep 21, 2026	0.74	0.85	0.69	0.71	0.71	-8.39%	23,978,030
Sep 18, 2026	0.61	0.79	0.60	0.78	0.78	31.36%	45,753,628
Sep 17, 2026	0.52	0.61	0.52	0.59	0.59	14.56%	13,230,652
Sep 16, 2026	0.55	0.57	0.52	0.52	0.52	-4.63%	11,403,339
Sep 15, 2026	0.47	0.54	0.47	0.54	0.54	11.34%	10,002,600
Sep 14, 2026	0.52	0.53	0.48	0.49	0.49	-5.83%	7,993,387
Sep 11, 2026	0.55	0.56	0.48	0.52	0.52	-9.65%	17,399,520
Sep 10, 2026	0.60	0.65	0.54	0.57	0.57	-10.94%	15,555,802
Sep 9, 2026	0.48	0.73	0.47	0.64	0.64	-50.00%	53,407,765
Sep 4, 2026	1.26	1.32	1.21	1.28	1.28	4.49%	4,613,105
Sep 3, 2026	1.30	1.32	1.22	1.23	1.23	-4.67%	4,478,839
Sep 2, 2026	1.29	1.34	1.27	1.29	1.29	-2.28%	2,189,691
Sep 1, 2026	1.40	1.40	1.31	1.32	1.32	-7.07%	3,853,858
Aug 31, 2026	1.38	1.45	1.35	1.42	1.42	1.43%	3,878,137
Aug 28, 2026	1.51	1.56	1.37	1.40	1.40	-7.62%	6,053,889
Aug 27, 2026	1.53	1.59	1.50	1.51	1.51	-1.95%	1,881,433
Aug 26, 2026	1.57	1.59	1.53	1.54	1.54	-1.28%	1,977,773
Aug 25, 2026	1.49	1.56	1.45	1.56	1.56	4.70%	1,515,953
Aug 24, 2026	1.55	1.57	1.48	1.49	1.49	-3.56%	2,024,054
Aug 21, 2026	1.58	1.60	1.52	1.55	1.55	-0.96%	1,766,848