écomiam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	2.30	2.30	2.22	2.22	2.22	-3.48%	147
Jun 1, 2026	2.24	2.30	2.24	2.30	2.30	0.88%	118
May 29, 2026	2.26	2.29	2.20	2.28	2.28	2.70%	1,733
May 28, 2026	2.29	2.30	2.22	2.22	2.22	-3.48%	2,917
May 27, 2026	2.26	2.30	2.26	2.30	2.30	1.77%	506
May 26, 2026	2.28	2.28	2.16	2.26	2.26	-0.88%	1,826
May 25, 2026	2.28	2.30	2.12	2.28	2.28	-	1,538
May 22, 2026	2.26	2.28	2.22	2.28	2.28	0.88%	181
May 21, 2026	2.29	2.29	2.26	2.26	2.26	-1.74%	67
May 20, 2026	2.28	2.30	2.20	2.30	2.30	0.88%	1,173
May 19, 2026	2.20	2.28	2.12	2.28	2.28	3.64%	484
May 18, 2026	2.20	2.20	2.16	2.20	2.20	-	306
May 15, 2026	2.20	2.20	2.18	2.20	2.20	0.92%	296
May 14, 2026	2.20	2.20	2.18	2.18	2.18	-0.91%	169
May 13, 2026	2.20	2.20	2.05	2.20	2.20	-	2,275
May 12, 2026	2.28	2.28	2.20	2.20	2.20	-3.08%	721
May 11, 2026	2.28	2.28	2.27	2.27	2.27	1.34%	34
May 8, 2026	2.19	2.24	2.19	2.24	2.24	5.66%	913
May 7, 2026	2.12	2.14	2.12	2.12	2.12	-	1,454
May 6, 2026	2.22	2.22	2.04	2.12	2.12	-4.50%	1,714
May 5, 2026	2.16	2.32	2.00	2.22	2.22	3.26%	4,126
May 4, 2026	2.15	2.15	2.12	2.15	2.15	-	412
Apr 30, 2026	2.14	2.15	2.04	2.15	2.15	-	696
Apr 29, 2026	2.12	2.15	2.10	2.15	2.15	2.38%	2,516
Apr 28, 2026	2.12	2.12	2.04	2.10	2.10	-0.94%	751
Apr 27, 2026	2.12	2.12	2.10	2.12	2.12	-	923
Apr 24, 2026	2.10	2.12	2.10	2.12	2.12	0.95%	167
Apr 23, 2026	2.10	2.12	2.10	2.10	2.10	-	678
Apr 22, 2026	1.99	2.10	1.99	2.10	2.10	5.79%	1,761
Apr 21, 2026	1.99	1.99	1.94	1.99	1.99	-	61
Apr 20, 2026	1.99	1.99	1.87	1.99	1.99	-	491
Apr 17, 2026	1.95	1.99	1.95	1.99	1.99	1.79%	55
Apr 16, 2026	1.95	1.98	1.95	1.95	1.95	-	207
Apr 15, 2026	1.93	1.95	1.93	1.95	1.95	1.30%	310
Apr 14, 2026	1.94	1.94	1.93	1.93	1.93	-0.52%	6
Apr 13, 2026	1.94	1.94	1.94	1.94	1.94	-	1
Apr 10, 2026	1.94	1.94	1.86	1.94	1.94	-	266
Apr 9, 2026	1.94	1.94	1.86	1.94	1.94	-	115
Apr 8, 2026	1.83	1.94	1.77	1.94	1.94	5.74%	2,230
Apr 7, 2026	1.83	1.83	1.83	1.83	1.83	-	487
Apr 2, 2026	1.83	1.83	1.76	1.83	1.83	-	196
Apr 1, 2026	1.84	1.94	1.75	1.83	1.83	1.10%	2,036
Mar 31, 2026	1.92	1.94	1.81	1.81	1.81	-5.48%	208
Mar 30, 2026	1.95	1.95	1.80	1.92	1.92	-2.30%	3,301
Mar 27, 2026	1.96	1.96	1.96	1.96	1.96	-	1
Mar 26, 2026	2.00	2.00	1.96	1.96	1.96	-2.00%	97
Mar 25, 2026	1.97	2.00	1.92	2.00	2.00	1.52%	881
Mar 24, 2026	1.90	1.98	1.88	1.97	1.97	3.68%	682
Mar 23, 2026	1.98	1.98	1.90	1.90	1.90	-3.55%	325
Mar 20, 2026	2.00	2.00	1.97	1.97	1.97	-1.50%	28