Ekter Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	3.07	3.11	2.95	2.96	2.96	-3.58%	119,382
Nov 6, 2025	3.14	3.14	3.07	3.07	3.07	-1.60%	34,217
Nov 5, 2025	3.08	3.14	3.05	3.12	3.12	0.65%	42,684
Nov 4, 2025	3.10	3.12	3.00	3.10	3.10	-0.32%	52,362
Nov 3, 2025	3.05	3.18	3.05	3.11	3.11	0.65%	78,303
Oct 31, 2025	3.06	3.10	3.00	3.09	3.09	0.98%	110,859
Oct 30, 2025	3.17	3.19	3.06	3.06	3.06	-3.47%	102,454
Oct 29, 2025	3.17	3.21	3.13	3.17	3.17	-0.31%	75,874
Oct 27, 2025	3.15	3.23	3.15	3.18	3.18	-	134,700
Oct 24, 2025	3.13	3.20	3.08	3.18	3.18	1.60%	116,952
Oct 23, 2025	3.15	3.18	3.05	3.13	3.13	-	94,637
Oct 22, 2025	3.00	3.26	2.97	3.13	3.13	4.68%	508,936
Oct 21, 2025	2.76	2.99	2.76	2.99	2.99	8.73%	211,947
Oct 20, 2025	2.80	2.86	2.72	2.75	2.75	1.48%	139,985
Oct 17, 2025	2.75	2.78	2.60	2.71	2.71	-4.91%	207,576
Oct 16, 2025	2.88	2.90	2.74	2.85	2.85	-0.70%	140,410
Oct 15, 2025	2.81	2.94	2.81	2.87	2.87	3.61%	180,228
Oct 14, 2025	2.88	2.90	2.76	2.77	2.77	-3.82%	151,051
Oct 13, 2025	2.68	2.91	2.66	2.88	2.88	7.06%	366,935
Oct 10, 2025	2.55	2.69	2.54	2.69	2.69	5.91%	237,696
Oct 9, 2025	2.50	2.55	2.45	2.54	2.54	1.60%	117,509
Oct 8, 2025	2.37	2.50	2.37	2.50	2.50	6.38%	100,857
Oct 7, 2025	2.41	2.43	2.35	2.35	2.35	-2.49%	138,181
Oct 6, 2025	2.48	2.53	2.41	2.41	2.41	-4.37%	146,221
Oct 3, 2025	2.56	2.58	2.48	2.52	2.52	-0.40%	218,370
Oct 2, 2025	2.49	2.56	2.47	2.53	2.53	4.55%	352,116
Oct 1, 2025	2.26	2.42	2.23	2.42	2.42	11.01%	319,406
Sep 30, 2025	2.24	2.24	2.13	2.18	2.18	0.93%	168,342
Sep 29, 2025	2.22	2.24	2.15	2.16	2.16	-2.70%	134,220
Sep 26, 2025	2.19	2.22	2.14	2.22	2.22	2.30%	78,876
Sep 25, 2025	2.21	2.25	2.17	2.17	2.17	-2.25%	122,232
Sep 24, 2025	2.27	2.28	2.22	2.22	2.22	-1.77%	146,937
Sep 23, 2025	2.23	2.30	2.23	2.26	2.26	-	53,150
Sep 22, 2025	2.27	2.29	2.23	2.26	2.26	-0.44%	45,107
Sep 19, 2025	2.24	2.30	2.22	2.27	2.27	0.89%	170,324
Sep 18, 2025	2.35	2.37	2.24	2.25	2.25	-4.66%	208,149
Sep 17, 2025	2.37	2.40	2.30	2.36	2.36	-0.42%	31,445
Sep 16, 2025	2.36	2.40	2.35	2.37	2.37	0.42%	25,929
Sep 15, 2025	2.46	2.49	2.36	2.36	2.36	-3.28%	62,362
Sep 12, 2025	2.50	2.53	2.42	2.44	2.44	-2.40%	97,181
Sep 11, 2025	2.47	2.52	2.47	2.50	2.50	1.63%	53,213
Sep 10, 2025	2.37	2.47	2.37	2.46	2.46	3.80%	84,218
Sep 9, 2025	2.34	2.37	2.31	2.37	2.37	2.16%	47,979
Sep 8, 2025	2.30	2.32	2.27	2.32	2.32	1.31%	55,012
Sep 5, 2025	2.30	2.30	2.24	2.29	2.29	0.88%	67,693
Sep 4, 2025	2.35	2.37	2.27	2.27	2.27	-2.58%	41,932
Sep 3, 2025	2.34	2.35	2.27	2.33	2.33	-0.43%	74,740
Sep 2, 2025	2.41	2.44	2.25	2.34	2.34	-2.90%	138,485
Sep 1, 2025	2.47	2.51	2.41	2.41	2.41	-3.60%	67,368
Aug 29, 2025	2.55	2.58	2.46	2.50	2.50	-1.96%	75,854