Ecosuntek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	2.28	2.46	2.28	2.36	2.36	2.61%	12,600
Mar 18, 2026	2.30	2.30	2.30	2.30	2.30	-	-
Mar 17, 2026	2.30	2.30	2.30	2.30	2.30	-2.54%	700
Mar 16, 2026	2.36	2.36	2.36	2.36	2.36	-	-
Mar 13, 2026	2.36	2.36	2.36	2.36	2.36	-5.60%	700
Mar 12, 2026	2.22	2.50	2.22	2.50	2.50	13.64%	20,300
Mar 11, 2026	2.20	2.20	2.20	2.20	2.20	-	-
Mar 10, 2026	2.20	2.20	2.20	2.20	2.20	0.92%	3,500
Mar 9, 2026	2.28	2.28	2.18	2.18	2.18	-3.54%	4,900
Mar 6, 2026	2.28	2.28	2.26	2.26	2.26	-0.88%	2,100
Mar 5, 2026	2.22	2.28	2.22	2.28	2.28	4.59%	2,100
Mar 4, 2026	2.20	2.22	2.18	2.18	2.18	-0.91%	5,600
Mar 3, 2026	2.22	2.22	2.20	2.20	2.20	-4.35%	3,500
Mar 2, 2026	2.30	2.30	2.30	2.30	2.30	-	-
Feb 27, 2026	2.30	2.38	2.30	2.30	2.30	-1.71%	3,500
Feb 26, 2026	2.36	2.36	2.34	2.34	2.34	-2.50%	2,800
Feb 25, 2026	2.40	2.40	2.40	2.40	2.40	-	-
Feb 24, 2026	2.30	2.40	2.24	2.40	2.40	8.11%	12,600
Feb 23, 2026	2.24	2.24	2.22	2.22	2.22	-0.89%	2,100
Feb 20, 2026	2.24	2.24	2.24	2.24	2.24	-	-
Feb 19, 2026	2.26	2.26	2.24	2.24	2.24	0.90%	9,800
Feb 18, 2026	2.24	2.24	2.08	2.22	2.22	-1.77%	18,900
Feb 17, 2026	2.28	2.28	2.26	2.26	2.26	-	4,200
Feb 16, 2026	2.34	2.34	2.20	2.26	2.26	-3.42%	11,200
Feb 13, 2026	2.30	2.34	2.30	2.34	2.34	-0.85%	2,800
Feb 12, 2026	2.36	2.36	2.36	2.36	2.36	-	-
Feb 11, 2026	2.40	2.44	2.36	2.36	2.36	-3.28%	25,200
Feb 10, 2026	2.44	2.44	2.44	2.44	2.44	0.83%	3,500
Feb 9, 2026	2.46	2.46	2.38	2.42	2.42	-1.63%	10,500
Feb 6, 2026	2.40	2.46	2.40	2.46	2.46	0.82%	2,800
Feb 5, 2026	2.44	2.44	2.40	2.44	2.44	-1.61%	11,900
Feb 4, 2026	2.50	2.50	2.44	2.48	2.48	-0.80%	14,700
Feb 3, 2026	2.44	2.60	2.44	2.50	2.50	-1.57%	10,500
Feb 2, 2026	2.58	2.58	2.48	2.54	2.54	-0.78%	5,600
Jan 30, 2026	2.50	2.56	2.48	2.56	2.56	0.79%	12,600
Jan 29, 2026	2.56	2.56	2.48	2.54	2.54	0.79%	7,700
Jan 28, 2026	2.48	2.56	2.48	2.52	2.52	1.61%	9,100
Jan 27, 2026	2.46	2.50	2.46	2.48	2.48	0.81%	16,800
Jan 26, 2026	2.36	2.46	2.36	2.46	2.46	3.36%	7,700
Jan 23, 2026	2.30	2.38	2.30	2.38	2.38	-	8,400
Jan 22, 2026	2.34	2.38	2.34	2.38	2.38	-	2,800
Jan 21, 2026	2.48	2.48	2.38	2.38	2.38	-2.46%	3,500
Jan 20, 2026	2.42	2.44	2.32	2.44	2.44	2.52%	17,500
Jan 19, 2026	2.36	2.38	2.34	2.38	2.38	0.85%	6,300
Jan 16, 2026	2.36	2.50	2.30	2.36	2.36	-2.48%	41,300
Jan 15, 2026	2.40	2.44	2.34	2.42	2.42	2.54%	16,100
Jan 14, 2026	2.36	2.36	2.34	2.36	2.36	1.72%	4,200
Jan 13, 2026	2.28	2.32	2.24	2.32	2.32	-1.69%	7,000
Jan 12, 2026	2.36	2.36	2.36	2.36	2.36	-	-
Jan 9, 2026	2.36	2.42	2.34	2.36	2.36	-1.67%	13,300