Ecofinity Atomix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	39.99	39.99	37.00	38.23	38.23	-1.97%	4,756
Dec 22, 2025	43.58	43.58	39.00	39.00	39.00	-2.65%	2,216
Dec 19, 2025	41.48	41.48	37.63	40.06	40.06	-2.13%	17,711
Dec 18, 2025	43.00	43.00	39.63	40.93	40.93	1.29%	2,476
Dec 17, 2025	39.97	41.49	39.00	40.41	40.41	1.92%	3,618
Dec 16, 2025	39.98	40.86	37.50	39.65	39.65	4.07%	8,180
Dec 15, 2025	40.01	44.00	37.22	38.10	38.10	-6.18%	4,991
Dec 12, 2025	42.79	42.79	38.31	40.61	40.61	-3.56%	31,643
Dec 11, 2025	43.96	43.96	39.51	42.11	42.11	3.49%	29,584
Dec 10, 2025	43.69	45.62	40.61	40.69	40.69	-5.28%	8,235
Dec 9, 2025	42.80	43.30	41.10	42.96	42.96	1.87%	30,471
Dec 8, 2025	39.76	43.33	39.76	42.17	42.17	6.52%	62,456
Dec 5, 2025	41.60	41.60	36.55	39.59	39.59	4.68%	11,671
Dec 4, 2025	34.51	37.83	34.51	37.82	37.82	4.97%	12,413
Dec 3, 2025	35.22	37.00	35.22	36.03	36.03	-1.53%	3,226
Dec 2, 2025	35.29	36.92	35.00	36.59	36.59	3.68%	8,897
Dec 1, 2025	38.88	38.88	35.26	35.29	35.29	-4.90%	7,140
Nov 28, 2025	39.01	39.01	37.06	37.11	37.11	-4.87%	12,001
Nov 27, 2025	41.86	41.86	37.90	39.01	38.51	-2.21%	38,581
Nov 26, 2025	42.38	42.38	39.00	39.89	39.38	-1.21%	28,161
Nov 25, 2025	40.77	40.77	39.61	40.38	39.86	3.99%	8,061
Nov 24, 2025	38.70	38.85	37.50	38.83	38.33	4.95%	19,000
Nov 21, 2025	37.47	37.50	35.75	37.00	36.53	3.55%	17,578
Nov 20, 2025	37.99	38.38	34.76	35.73	35.27	-2.32%	12,300
Nov 19, 2025	38.35	39.49	36.58	36.58	36.11	-4.99%	11,975
Nov 18, 2025	41.47	41.47	38.50	38.50	38.01	-4.99%	37,098
Nov 17, 2025	39.20	41.70	37.90	40.52	40.00	1.78%	8,134
Nov 14, 2025	41.99	41.99	39.01	39.81	39.30	-0.70%	5,899
Nov 13, 2025	41.45	41.45	39.50	40.09	39.58	0.88%	5,218