Ercros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	3.10	3.15	3.08	3.15	3.15	3.11%	59,283
Nov 14, 2025	3.07	3.07	3.03	3.06	3.06	-0.81%	31,511
Nov 13, 2025	3.14	3.14	3.08	3.08	3.08	-0.48%	29,321
Nov 12, 2025	3.05	3.10	3.03	3.10	3.10	0.65%	51,156
Nov 11, 2025	3.04	3.08	2.99	3.08	3.08	-0.16%	64,708
Nov 10, 2025	3.14	3.17	3.06	3.08	3.08	-2.07%	113,417
Nov 7, 2025	3.16	3.17	3.14	3.15	3.15	-1.10%	55,468
Nov 6, 2025	3.17	3.18	3.15	3.18	3.18	0.47%	21,531
Nov 5, 2025	3.20	3.21	3.17	3.17	3.17	-1.40%	153,655
Nov 4, 2025	3.21	3.22	3.20	3.21	3.21	0.31%	143,082
Nov 3, 2025	3.20	3.22	3.14	3.20	3.20	-	385,997
Oct 31, 2025	3.25	3.33	3.16	3.20	3.20	23.31%	1,478,452
Oct 30, 2025	2.67	2.70	2.57	2.60	2.60	-1.70%	129,042
Oct 29, 2025	2.77	2.77	2.64	2.64	2.64	-5.04%	79,398
Oct 28, 2025	2.78	2.78	2.70	2.78	2.78	-	83,495
Oct 27, 2025	2.63	2.78	2.63	2.78	2.78	6.51%	172,264
Oct 24, 2025	2.64	2.64	2.51	2.61	2.61	-	131,814
Oct 23, 2025	2.25	2.64	2.23	2.61	2.61	16.52%	233,143
Oct 22, 2025	2.32	2.32	2.24	2.24	2.24	-2.18%	296,592
Oct 21, 2025	2.33	2.33	2.28	2.29	2.29	-1.29%	113,398
Oct 20, 2025	2.39	2.39	2.30	2.32	2.32	-2.11%	129,484
Oct 17, 2025	2.37	2.37	2.34	2.37	2.37	0.21%	65,492
Oct 16, 2025	2.41	2.43	2.36	2.37	2.37	-1.66%	122,278
Oct 15, 2025	2.56	2.56	2.40	2.41	2.41	-3.99%	231,467
Oct 14, 2025	2.57	2.58	2.51	2.51	2.51	-2.34%	68,670
Oct 13, 2025	2.61	2.62	2.55	2.57	2.57	-0.77%	62,838
Oct 10, 2025	2.60	2.61	2.58	2.59	2.59	-0.58%	70,778
Oct 9, 2025	2.62	2.62	2.59	2.60	2.60	-	21,106
Oct 8, 2025	2.62	2.62	2.59	2.60	2.60	-0.76%	60,530
Oct 7, 2025	2.63	2.63	2.60	2.62	2.62	0.38%	162,302
Oct 6, 2025	2.64	2.64	2.61	2.61	2.61	-1.69%	62,922
Oct 3, 2025	2.66	2.69	2.62	2.66	2.66	-1.30%	162,145
Oct 2, 2025	2.71	2.71	2.66	2.69	2.69	0.19%	65,303
Oct 1, 2025	2.73	2.73	2.66	2.69	2.69	-0.56%	87,267
Sep 30, 2025	2.73	2.73	2.69	2.70	2.70	-0.55%	15,893
Sep 29, 2025	2.69	2.72	2.66	2.72	2.72	0.93%	24,585
Sep 26, 2025	2.67	2.72	2.67	2.69	2.69	-0.37%	21,928
Sep 25, 2025	2.70	2.73	2.70	2.70	2.70	-	38,694
Sep 24, 2025	2.67	2.74	2.67	2.70	2.70	-0.55%	54,311
Sep 23, 2025	2.65	2.72	2.65	2.72	2.72	0.18%	43,657
Sep 22, 2025	2.65	2.71	2.65	2.71	2.71	3.04%	35,859
Sep 19, 2025	2.69	2.79	2.63	2.63	2.63	-3.66%	148,633
Sep 18, 2025	2.70	2.73	2.68	2.73	2.73	1.30%	56,551
Sep 17, 2025	2.70	2.70	2.68	2.70	2.70	-0.19%	61,924
Sep 16, 2025	2.77	2.78	2.68	2.70	2.70	-2.70%	204,559
Sep 15, 2025	2.77	2.80	2.77	2.78	2.78	-0.54%	15,256
Sep 12, 2025	2.76	2.80	2.76	2.79	2.79	-0.36%	21,976
Sep 11, 2025	2.78	2.80	2.75	2.80	2.80	1.82%	28,179
Sep 10, 2025	2.78	2.78	2.75	2.75	2.75	0.18%	23,546
Sep 9, 2025	2.73	2.78	2.73	2.75	2.75	-0.54%	12,121