Ecofinity Atomix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	53.50	53.50	51.00	52.87	52.87	1.36%	41,017
Mar 5, 2026	53.00	53.00	49.01	52.16	52.16	4.01%	23,227
Mar 4, 2026	49.27	52.50	43.27	50.15	50.15	1.79%	33,827
Mar 2, 2026	52.00	53.39	48.06	49.27	49.27	-7.18%	61,923
Feb 27, 2026	60.00	60.00	50.25	53.08	53.08	-6.29%	82,689
Feb 26, 2026	59.69	59.69	55.50	56.64	56.64	-2.36%	30,047
Feb 25, 2026	60.00	60.75	56.00	58.01	58.01	-1.61%	31,065
Feb 24, 2026	60.00	60.00	57.00	58.96	58.96	0.41%	80,086
Feb 23, 2026	59.05	60.00	56.50	58.72	58.72	0.60%	47,356
Feb 20, 2026	60.32	60.32	57.66	58.37	58.37	-1.03%	6,756
Feb 19, 2026	60.60	60.60	57.00	58.98	58.98	-0.12%	28,274
Feb 18, 2026	56.33	61.40	56.30	59.05	59.05	1.93%	31,267
Feb 17, 2026	62.00	62.00	56.55	57.93	57.93	0.19%	39,385
Feb 16, 2026	56.90	59.95	56.50	57.82	57.82	-0.79%	23,357
Feb 13, 2026	63.33	63.33	54.75	58.28	58.28	2.26%	13,872
Feb 12, 2026	56.80	58.00	54.19	56.99	56.99	0.41%	8,598
Feb 11, 2026	59.94	59.94	53.00	56.76	56.76	5.36%	13,842
Feb 10, 2026	53.25	54.00	51.51	53.87	53.87	0.96%	24,992
Feb 9, 2026	53.00	54.86	51.06	53.36	53.36	2.14%	32,546
Feb 6, 2026	55.00	55.00	51.00	52.24	52.24	3.00%	18,120
Feb 5, 2026	52.90	52.90	48.90	50.72	50.72	0.06%	36,290
Feb 4, 2026	49.58	52.94	49.50	50.69	50.69	-0.33%	7,376
Feb 3, 2026	51.90	51.90	49.50	50.86	50.86	3.99%	32,542
Feb 2, 2026	46.50	49.98	46.50	48.91	48.91	0.45%	25,095
Feb 1, 2026	51.80	51.80	46.72	48.69	48.69	1.02%	14,620
Jan 30, 2026	49.40	49.40	46.90	48.20	48.20	1.62%	22,391
Jan 29, 2026	47.48	47.88	46.03	47.43	47.43	0.32%	11,664
Jan 28, 2026	47.00	47.99	45.25	47.28	47.28	0.28%	25,222
Jan 27, 2026	48.88	48.88	45.99	47.15	47.15	0.43%	20,886
Jan 23, 2026	43.18	48.00	43.18	46.95	46.95	1.40%	26,787
Jan 22, 2026	46.90	46.90	44.10	46.30	46.30	3.74%	29,975
Jan 21, 2026	45.97	45.97	44.26	44.63	44.63	-3.40%	23,569
Jan 20, 2026	45.07	46.90	45.01	46.20	46.20	-1.49%	11,340
Jan 19, 2026	43.40	47.99	43.40	46.90	46.90	3.90%	20,370
Jan 16, 2026	45.44	45.44	43.50	45.14	45.14	0.51%	5,287
Jan 14, 2026	44.40	45.49	44.39	44.91	44.91	1.15%	5,348
Jan 13, 2026	41.50	46.78	41.50	44.40	44.40	0.82%	21,136
Jan 12, 2026	44.59	45.49	41.00	44.04	44.04	-1.43%	25,025
Jan 9, 2026	48.33	48.33	43.50	44.68	44.68	-2.81%	24,689
Jan 8, 2026	45.02	47.00	44.35	45.97	45.97	-2.00%	31,434
Jan 7, 2026	46.98	47.70	45.67	46.91	46.91	-0.11%	23,620
Jan 6, 2026	47.47	47.47	44.83	46.96	46.96	4.31%	15,602
Jan 5, 2026	46.00	46.00	43.00	45.02	45.02	2.83%	56,029
Jan 2, 2026	45.40	45.40	42.50	43.78	43.78	1.84%	73,425
Jan 1, 2026	41.91	43.50	41.50	42.99	42.99	0.66%	36,190
Dec 31, 2025	42.00	42.98	41.65	42.71	42.71	0.71%	31,785
Dec 30, 2025	42.70	42.90	41.20	42.41	42.41	3.16%	14,846
Dec 29, 2025	40.00	42.90	40.00	41.11	41.11	4.45%	18,631
Dec 26, 2025	40.38	40.38	36.25	39.36	39.36	0.85%	18,443
Dec 24, 2025	39.98	39.99	38.99	39.03	39.03	2.09%	1,389