Ecofinity Atomix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	54.50	54.50	48.00	52.23	52.23	2.41%	2,538
Mar 25, 2026	49.05	55.00	49.05	51.00	51.00	-2.39%	3,707
Mar 24, 2026	58.50	58.50	52.00	52.25	52.25	-2.56%	3,824
Mar 23, 2026	55.45	55.45	52.95	53.62	53.62	-4.25%	19,482
Mar 20, 2026	52.02	56.20	52.02	56.00	56.00	6.95%	10,996
Mar 19, 2026	52.49	53.99	49.16	52.36	52.36	-6.48%	59,279
Mar 18, 2026	55.52	57.00	53.25	55.99	55.99	0.85%	63,063
Mar 17, 2026	58.19	58.20	53.05	55.52	55.52	0.95%	25,195
Mar 16, 2026	54.00	57.00	52.20	55.00	55.00	0.97%	14,468
Mar 13, 2026	58.58	58.58	51.80	54.47	54.47	-0.82%	37,213
Mar 12, 2026	55.95	55.95	52.01	54.92	54.92	2.64%	22,150
Mar 11, 2026	55.84	55.90	52.00	53.51	53.51	-0.02%	51,793
Mar 10, 2026	54.00	54.00	51.15	53.52	53.52	2.63%	48,606
Mar 9, 2026	50.50	57.50	50.50	52.15	52.15	-1.36%	48,877
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