Ecosuntek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	3.14	3.30	3.14	3.28	-	4.46%	-
Apr 29, 2026	3.06	3.28	3.02	3.14	3.14	1.29%	18,170
Apr 28, 2026	3.00	3.10	2.86	3.10	3.10	3.33%	8,309
Apr 27, 2026	3.08	3.10	3.00	3.00	3.00	-	3,514
Apr 24, 2026	2.98	3.00	2.98	3.00	3.00	0.67%	5,772
Apr 23, 2026	3.04	3.04	2.84	2.98	2.98	0.68%	10,703
Apr 22, 2026	2.86	2.96	2.86	2.96	2.96	-1.33%	3,110
Apr 21, 2026	2.84	3.00	2.80	3.00	3.00	1.35%	3,900
Apr 20, 2026	2.98	2.98	2.96	2.96	2.96	-0.67%	2,149
Apr 17, 2026	3.12	3.12	2.98	2.98	2.98	-2.61%	21,981
Apr 16, 2026	3.00	3.28	3.00	3.06	3.06	-	35,799
Apr 15, 2026	2.92	3.10	2.92	3.06	3.06	3.38%	27,011
Apr 14, 2026	2.84	2.96	2.78	2.96	2.96	5.71%	21,410
Apr 13, 2026	2.78	2.80	2.68	2.80	2.80	5.26%	29,900
Apr 10, 2026	2.64	2.72	2.62	2.66	2.66	1.53%	18,900
Apr 9, 2026	2.68	2.70	2.60	2.62	2.62	1.55%	12,600
Apr 8, 2026	2.52	2.70	2.52	2.58	2.58	4.03%	77,000
Apr 7, 2026	2.44	2.48	2.44	2.48	2.48	0.81%	11,900
Apr 2, 2026	2.38	2.46	2.38	2.46	2.46	3.36%	223,300
Apr 1, 2026	2.44	2.46	2.38	2.38	2.38	-2.46%	429,100
Mar 31, 2026	2.48	2.48	2.44	2.44	2.44	-1.61%	9,253,300
Mar 30, 2026	2.30	2.48	2.28	2.48	2.48	8.77%	21,000
Mar 27, 2026	2.20	2.28	2.20	2.28	2.28	-	2,100
Mar 26, 2026	2.26	2.30	2.26	2.28	2.28	-2.56%	4,200
Mar 25, 2026	2.34	2.34	2.34	2.34	2.34	-	-
Mar 24, 2026	2.34	2.34	2.34	2.34	2.34	-	-
Mar 23, 2026	2.34	2.34	2.34	2.34	2.34	-	-
Mar 20, 2026	2.32	2.36	2.32	2.34	2.34	-0.85%	11,200
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