Ecosuntek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	2.48	2.48	2.40	2.40	2.40	-3.23%	9,800
Sep 25, 2025	2.48	2.48	2.48	2.48	2.48	-0.48%	1,400
Sep 24, 2025	2.52	2.56	2.44	2.49	2.49	-0.28%	11,900
Sep 23, 2025	2.52	2.54	2.46	2.50	2.50	-3.88%	22,400
Sep 22, 2025	2.45	2.60	2.45	2.60	2.60	4.04%	5,600
Sep 19, 2025	2.48	2.60	2.40	2.50	2.50	-2.42%	42,000
Sep 18, 2025	2.55	2.60	2.55	2.56	2.56	2.44%	7,700
Sep 17, 2025	2.59	2.59	2.50	2.50	2.50	-3.25%	3,500
Sep 16, 2025	2.58	2.59	2.57	2.58	2.58	1.57%	9,100
Sep 15, 2025	2.60	2.65	2.54	2.54	2.54	0.47%	11,900
Sep 12, 2025	2.48	2.53	2.48	2.53	2.53	-0.31%	2,100
Sep 11, 2025	2.55	2.55	2.52	2.54	2.54	-1.97%	8,400
Sep 10, 2025	2.68	2.70	2.56	2.59	2.59	-3.32%	44,800
Sep 9, 2025	2.55	2.70	2.52	2.68	2.68	5.10%	44,800
Sep 8, 2025	2.50	2.58	2.50	2.55	2.55	0.79%	17,500
Sep 5, 2025	2.60	2.62	2.53	2.53	2.53	-2.32%	18,900
Sep 4, 2025	2.60	2.65	2.56	2.59	2.59	-1.82%	15,400
Sep 3, 2025	2.58	2.64	2.49	2.64	2.64	2.29%	56,700
Sep 2, 2025	2.83	2.83	2.53	2.58	2.58	-4.48%	82,600
Sep 1, 2025	2.31	2.70	2.31	2.70	2.70	19.73%	97,300
Aug 29, 2025	2.23	2.44	2.21	2.26	2.26	4.45%	122,500
Aug 28, 2025	2.16	2.27	2.15	2.16	2.16	2.86%	39,200
Aug 27, 2025	2.10	2.10	2.10	2.10	2.10	-	-
Aug 26, 2025	2.10	2.10	2.10	2.10	2.10	-	700
Aug 25, 2025	2.10	2.10	2.10	2.10	2.10	-	-
Aug 22, 2025	2.01	2.10	2.00	2.10	2.10	0.91%	10,500
Aug 21, 2025	2.15	2.15	2.08	2.08	2.08	-3.17%	4,200
Aug 20, 2025	2.13	2.15	2.08	2.15	2.15	0.85%	3,500
Aug 19, 2025	2.12	2.13	2.12	2.13	2.13	0.90%	2,100
Aug 18, 2025	2.07	2.11	2.01	2.11	2.11	-0.24%	9,100
Aug 14, 2025	2.06	2.18	2.06	2.12	2.12	3.22%	11,900
Aug 13, 2025	2.05	2.05	2.05	2.05	2.05	-	-
Aug 12, 2025	2.02	2.05	1.97	2.05	2.05	1.43%	2,100
Aug 11, 2025	2.02	2.02	2.02	2.02	2.02	-1.46%	2,800
Aug 8, 2025	2.05	2.05	2.05	2.05	2.05	-	-
Aug 7, 2025	2.07	2.07	2.05	2.05	2.05	-1.87%	4,900
Aug 6, 2025	2.09	2.09	2.09	2.09	2.09	-	2,100
Aug 5, 2025	2.06	2.09	2.04	2.09	2.09	-1.37%	4,200
Aug 4, 2025	2.12	2.12	2.12	2.12	2.12	4.38%	1,400
Aug 1, 2025	2.06	2.06	1.95	2.03	2.03	-4.25%	10,500
Jul 31, 2025	2.12	2.12	2.12	2.12	2.12	-1.40%	7,000
Jul 30, 2025	2.14	2.15	2.14	2.15	2.15	-0.92%	2,800
Jul 29, 2025	2.17	2.17	2.17	2.17	2.17	-	-
Jul 28, 2025	2.17	2.17	2.17	2.17	2.17	-	-
Jul 25, 2025	2.16	2.17	2.16	2.17	2.17	2.50%	4,900
Jul 24, 2025	2.13	2.13	2.12	2.12	2.12	-5.49%	2,100
Jul 23, 2025	2.24	2.24	2.24	2.24	2.24	-	-
Jul 22, 2025	2.27	2.27	2.24	2.24	2.24	-1.32%	1,400
Jul 21, 2025	2.27	2.27	2.27	2.27	2.27	-	-
Jul 18, 2025	2.19	2.27	2.19	2.27	2.27	3.70%	7,000