Ecofinity Atomix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	73.40	73.40	68.01	69.82	69.82	-2.09%	7,239
Sep 30, 2026	71.50	73.27	68.51	71.31	71.31	0.03%	2,547
Sep 29, 2026	69.44	72.99	69.00	71.29	71.29	2.66%	17,080
Sep 28, 2026	69.90	69.90	66.81	69.44	69.44	-0.52%	9,195
Sep 25, 2026	70.70	70.70	69.80	69.80	69.80	-1.27%	871
Sep 24, 2026	70.80	70.80	70.51	70.70	70.70	-0.14%	2,393
Sep 23, 2026	70.80	70.81	70.50	70.80	70.80	-0.01%	2,795
Sep 22, 2026	70.89	71.00	70.01	70.81	70.81	0.38%	3,689
Sep 21, 2026	71.89	71.89	70.00	70.54	70.54	1.03%	6,380
Sep 18, 2026	66.21	70.51	66.21	69.82	69.82	-0.24%	8,392
Sep 17, 2026	69.25	71.40	68.53	69.99	69.99	1.07%	10,656
Sep 16, 2026	71.48	71.48	69.25	69.25	69.25	-2.26%	3,923
Sep 15, 2026	71.84	71.84	69.00	70.85	70.85	1.30%	30,494
Sep 11, 2026	65.01	71.00	65.00	69.94	69.94	1.45%	68,754
Sep 10, 2026	71.49	71.49	65.01	68.94	68.94	1.76%	50,427
Sep 9, 2026	72.85	72.85	67.31	67.75	67.75	-2.71%	1,587
Sep 8, 2026	70.54	70.93	67.20	69.64	69.64	-0.84%	50,484
Sep 7, 2026	71.93	71.94	68.00	70.23	70.23	0.49%	7,409
Sep 4, 2026	72.30	72.35	68.01	69.89	69.89	-1.49%	19,123
Sep 3, 2026	68.88	71.99	68.50	70.95	70.95	0.42%	19,923
Sep 2, 2026	70.89	70.89	70.45	70.65	70.65	-1.19%	5,452
Sep 1, 2026	70.99	72.00	69.00	71.50	71.50	0.70%	30,252
Aug 31, 2026	71.35	72.15	70.00	71.00	71.00	-	23,047
Aug 28, 2026	72.90	72.99	71.00	71.00	71.00	-1.00%	2,488
Aug 27, 2026	69.85	72.99	69.06	71.72	71.72	2.71%	27,372
Aug 26, 2026	70.89	71.93	69.25	69.83	69.83	0.47%	8,306
Aug 25, 2026	69.95	72.40	69.03	69.50	69.50	0.61%	48,352
Aug 24, 2026	71.94	71.95	68.10	69.08	69.08	-2.06%	21,084
Aug 21, 2026	71.95	71.95	67.27	70.53	70.53	0.14%	18,841
Aug 20, 2026	71.90	71.90	68.16	70.43	70.43	4.26%	10,784
Aug 19, 2026	71.90	71.90	67.55	67.55	67.55	-3.54%	16,279
Aug 18, 2026	70.84	72.00	67.51	70.03	70.03	-1.14%	9,226
Aug 17, 2026	73.98	73.98	69.79	70.84	70.84	1.36%	10,293
Aug 14, 2026	72.30	72.30	66.75	69.89	69.89	-1.16%	16,515
Aug 13, 2026	71.25	71.25	69.05	70.71	70.71	-1.05%	10,022
Aug 12, 2026	70.00	73.49	68.01	71.46	71.46	2.25%	14,547
Aug 11, 2026	72.00	72.00	66.95	69.89	69.89	-2.02%	10,064
Aug 10, 2026	68.50	72.99	68.00	71.33	71.33	4.18%	6,591
Aug 7, 2026	69.65	69.70	65.28	68.47	68.47	-0.22%	2,163
Aug 6, 2026	69.30	69.30	64.20	68.62	68.62	0.50%	6,070
Aug 5, 2026	67.49	69.71	67.00	68.28	68.28	1.31%	2,708
Aug 4, 2026	68.74	68.74	65.85	67.40	67.40	-1.52%	8,241
Aug 3, 2026	68.19	69.88	65.49	68.44	68.44	0.80%	10,287
Jul 31, 2026	67.49	69.00	66.03	67.90	67.90	1.97%	11,531
Jul 30, 2026	67.39	69.40	63.74	66.59	66.59	1.85%	17,589
Jul 29, 2026	63.50	67.00	61.16	65.38	65.38	3.40%	26,717
Jul 28, 2026	61.50	63.50	59.05	63.23	63.23	1.97%	31,655
Jul 27, 2026	59.99	62.29	58.01	62.01	62.01	3.44%	15,252
Jul 24, 2026	57.84	61.19	57.80	59.95	59.95	-2.07%	2,716
Jul 23, 2026	59.94	61.99	58.21	61.22	61.22	2.46%	13,418