Ecofinity Atomix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	51.87	51.87	48.00	48.07	48.07	-1.90%	2,890
May 29, 2026	52.99	52.99	48.00	49.00	49.00	-1.01%	9,088
May 27, 2026	49.80	49.80	48.50	49.50	49.50	-0.80%	5,126
May 26, 2026	50.00	50.00	49.15	49.90	49.90	-0.66%	21,376
May 25, 2026	51.06	51.99	49.21	50.23	50.23	0.34%	4,051
May 22, 2026	51.79	51.79	49.05	50.06	50.06	0.85%	23,144
May 21, 2026	51.50	51.50	49.50	49.64	49.64	-2.51%	2,287
May 20, 2026	52.84	52.84	50.13	50.92	50.92	-2.45%	8,436
May 19, 2026	52.50	52.65	51.00	52.20	52.20	0.66%	10,433
May 18, 2026	52.75	52.75	51.85	51.86	51.86	-1.69%	6,623
May 15, 2026	53.90	53.90	51.25	52.75	52.75	0.59%	5,066
May 14, 2026	50.29	52.99	50.29	52.44	52.44	1.59%	9,293
May 13, 2026	53.40	53.40	50.28	51.62	51.62	1.71%	10,132
May 12, 2026	51.99	51.99	50.00	50.75	50.75	0.81%	19,242
May 11, 2026	49.61	53.50	49.61	50.34	50.34	-0.71%	23,679
May 8, 2026	53.32	53.32	50.25	50.70	50.70	0.08%	124,076
May 7, 2026	55.00	55.00	50.11	50.66	50.66	-1.71%	15,288
May 6, 2026	53.00	53.00	50.00	51.54	51.54	1.32%	178,697
May 5, 2026	52.94	52.95	50.31	50.87	50.87	-3.51%	38,481
May 4, 2026	54.50	54.50	50.75	52.72	52.72	-0.32%	21,920
Apr 30, 2026	53.00	53.00	50.90	52.89	52.89	1.11%	19,707
Apr 29, 2026	52.50	52.99	52.00	52.31	52.31	-0.29%	16,901
Apr 28, 2026	52.00	53.00	50.75	52.46	52.46	-0.46%	3,538
Apr 27, 2026	53.53	54.00	50.25	52.70	52.70	0.42%	2,575
Apr 24, 2026	50.20	52.55	50.20	52.48	52.48	1.29%	8,622
Apr 23, 2026	51.75	52.00	50.00	51.81	51.81	0.15%	6,225
Apr 22, 2026	52.00	52.00	50.00	51.73	51.73	2.31%	11,488
Apr 21, 2026	51.99	51.99	49.00	50.56	50.56	1.83%	6,141
Apr 20, 2026	50.00	50.00	44.00	49.65	49.65	4.59%	15,457
Apr 17, 2026	50.10	50.10	45.50	47.47	47.47	4.98%	16,391
Apr 16, 2026	49.00	49.00	44.00	45.22	45.22	-0.33%	10,393
Apr 15, 2026	49.85	49.85	42.99	45.37	45.37	-1.58%	64,053
Apr 13, 2026	54.39	54.39	45.00	46.10	46.10	-14.63%	139,107
Apr 10, 2026	50.03	55.80	50.03	54.00	54.00	1.03%	18,559
Apr 9, 2026	51.20	55.00	51.20	53.45	53.45	1.81%	28,725
Apr 8, 2026	53.68	53.68	50.50	52.50	52.50	0.96%	43,462
Apr 7, 2026	52.32	53.80	50.07	52.00	52.00	-0.61%	730
Apr 6, 2026	54.85	54.85	50.66	52.32	52.32	-1.04%	4,946
Apr 2, 2026	52.95	52.95	51.90	52.87	52.87	2.68%	6,723
Apr 1, 2026	50.45	54.90	49.21	51.49	51.49	-1.83%	3,737
Mar 30, 2026	55.85	55.99	52.40	52.45	52.45	0.42%	914
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