Ecosuntek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	2.26	2.26	2.24	2.24	2.24	-4.27%	4,200
Oct 30, 2025	2.16	2.36	2.16	2.34	2.34	6.36%	17,500
Oct 29, 2025	2.20	2.22	2.20	2.20	2.20	3.77%	14,700
Oct 28, 2025	2.16	2.16	2.12	2.12	2.12	-1.85%	1,400
Oct 27, 2025	2.30	2.30	2.16	2.16	2.16	-	16,800
Oct 24, 2025	2.16	2.16	2.16	2.16	2.16	-0.92%	4,200
Oct 23, 2025	2.14	2.20	2.14	2.18	2.18	-0.91%	3,500
Oct 22, 2025	2.16	2.22	2.16	2.20	2.20	-1.79%	5,600
Oct 21, 2025	2.24	2.24	2.24	2.24	2.24	-	-
Oct 20, 2025	2.24	2.24	2.24	2.24	2.24	-	-
Oct 17, 2025	2.12	2.32	2.10	2.24	2.24	3.70%	34,300
Oct 16, 2025	2.16	2.28	2.16	2.16	2.16	-	18,200
Oct 15, 2025	2.18	2.24	2.16	2.16	2.16	-	9,800
Oct 14, 2025	2.18	2.18	2.16	2.16	2.16	-2.70%	3,500
Oct 13, 2025	2.24	2.24	2.22	2.22	2.22	0.91%	3,500
Oct 10, 2025	2.18	2.20	2.18	2.20	2.20	-	2,100
Oct 9, 2025	2.20	2.26	2.10	2.20	2.20	0.92%	23,800
Oct 8, 2025	2.20	2.20	2.18	2.18	2.18	-3.54%	2,800
Oct 7, 2025	2.26	2.26	2.26	2.26	2.26	0.89%	3,500
Oct 6, 2025	2.30	2.30	2.20	2.24	2.24	-1.75%	9,800
Oct 3, 2025	2.26	2.30	2.22	2.28	2.28	0.88%	11,200
Oct 2, 2025	2.34	2.34	2.20	2.26	2.26	-0.88%	44,800
Oct 1, 2025	2.22	2.28	2.16	2.28	2.28	-	49,000
Sep 30, 2025	2.48	2.52	2.20	2.28	2.28	-4.20%	56,000
Sep 29, 2025	2.40	2.42	2.38	2.38	2.38	-0.83%	8,400
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	-	-