écomiam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	2.21	2.24	2.21	2.24	2.24	0.90%	706
Sep 2, 2026	2.22	2.22	2.22	2.22	2.22	0.91%	226
Sep 1, 2026	2.24	2.24	2.20	2.20	2.20	-1.79%	52
Aug 31, 2026	2.27	2.27	2.24	2.24	2.24	-1.32%	183
Aug 28, 2026	2.17	2.27	2.17	2.27	2.27	4.61%	501
Aug 27, 2026	2.22	2.22	2.10	2.17	2.17	-2.25%	516
Aug 26, 2026	2.16	2.23	2.06	2.22	2.22	4.72%	1,579
Aug 25, 2026	2.24	2.24	2.12	2.12	2.12	-7.02%	202
Aug 24, 2026	2.28	2.28	2.08	2.28	2.28	-	1,725
Aug 21, 2026	2.28	2.28	2.20	2.28	2.28	-	663
Aug 20, 2026	2.25	2.28	2.25	2.28	2.28	0.44%	1,435
Aug 19, 2026	2.26	2.27	2.18	2.27	2.27	0.44%	295
Aug 18, 2026	2.22	2.26	2.22	2.26	2.26	-	1,419
Aug 17, 2026	2.20	2.27	2.18	2.26	2.26	2.73%	1,107
Aug 14, 2026	2.16	2.20	2.16	2.20	2.20	-	555
Aug 13, 2026	2.15	2.20	2.03	2.20	2.20	2.33%	637
Aug 12, 2026	2.19	2.20	2.05	2.15	2.15	-1.83%	1,838
Aug 11, 2026	2.19	2.19	2.19	2.19	2.19	1.86%	250
Aug 10, 2026	2.19	2.19	2.15	2.15	2.15	-1.83%	290
Aug 7, 2026	2.15	2.19	2.03	2.19	2.19	-	3,200
Aug 6, 2026	2.19	2.19	2.04	2.19	2.19	1.86%	1,040
Aug 5, 2026	2.09	2.15	2.08	2.15	2.15	3.37%	950
Aug 4, 2026	2.09	2.09	2.01	2.08	2.08	1.46%	1,028
Aug 3, 2026	2.06	2.18	1.90	2.05	2.05	1.49%	6,983
Jul 31, 2026	2.10	2.10	2.02	2.02	2.02	-3.81%	127
Jul 30, 2026	2.00	2.16	1.95	2.10	2.10	2.94%	2,858
Jul 29, 2026	1.92	2.04	1.90	2.04	2.04	6.25%	1,346
Jul 28, 2026	1.90	2.02	1.84	1.92	1.92	2.40%	1,381
Jul 27, 2026	2.08	2.08	1.88	1.88	1.88	-8.54%	3,572
Jul 24, 2026	1.92	2.05	1.92	2.05	2.05	6.77%	1,260
Jul 23, 2026	1.88	1.92	1.88	1.92	1.92	2.13%	4,642
Jul 22, 2026	1.90	1.90	1.88	1.88	1.88	-1.05%	63
Jul 21, 2026	1.90	1.90	1.88	1.90	1.90	-	78
Jul 20, 2026	1.88	1.90	1.88	1.90	1.90	-	118
Jul 17, 2026	1.86	1.90	1.86	1.90	1.90	-	77
Jul 16, 2026	1.86	1.90	1.86	1.90	1.90	2.15%	1,367
Jul 15, 2026	1.90	1.90	1.86	1.86	1.86	-2.11%	10
Jul 14, 2026	1.90	1.90	1.90	1.90	1.90	-	1,008
Jul 13, 2026	1.90	1.90	1.90	1.90	1.90	-	4,612
Jul 10, 2026	1.90	1.90	1.82	1.90	1.90	2.70%	896
Jul 9, 2026	1.91	1.91	1.85	1.85	1.85	-7.50%	2,376
Jul 8, 2026	1.98	2.00	1.94	2.00	2.00	1.01%	516
Jul 7, 2026	1.98	1.98	1.98	1.98	1.98	-	251
Jul 6, 2026	2.06	2.06	1.98	1.98	1.98	-1.98%	4,700
Jul 3, 2026	2.24	2.24	2.02	2.02	2.02	-9.82%	13,036
Jul 2, 2026	2.24	2.24	2.13	2.24	2.24	-	410
Jul 1, 2026	2.24	2.24	2.19	2.24	2.24	0.45%	362
Jun 30, 2026	2.20	2.24	2.16	2.23	2.23	0.45%	527
Jun 29, 2026	2.24	2.24	2.16	2.22	2.22	-1.33%	356
Jun 26, 2026	2.25	2.25	2.25	2.25	2.25	2.27%	1,475