Ecoslops Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	1.44	1.45	1.30	1.41	1.41	-0.70%	21,665
Mar 26, 2026	1.34	1.47	1.31	1.42	1.42	8.40%	30,299
Mar 25, 2026	1.35	1.39	1.10	1.31	1.31	-9.03%	89,697
Mar 24, 2026	1.43	1.54	1.34	1.44	1.44	-1.37%	22,240
Mar 23, 2026	1.58	1.71	1.42	1.46	1.46	-10.98%	47,536
Mar 20, 2026	1.68	1.72	1.51	1.64	1.64	-2.09%	34,771
Mar 19, 2026	1.68	1.75	1.59	1.68	1.68	3.40%	108,610
Mar 18, 2026	1.68	1.68	1.40	1.62	1.62	-4.42%	91,555
Mar 17, 2026	1.52	1.75	1.48	1.70	1.70	11.15%	67,151
Mar 16, 2026	1.79	1.80	1.49	1.53	1.53	-10.29%	122,222
Mar 13, 2026	1.50	1.83	1.48	1.70	1.70	20.57%	143,155
Mar 12, 2026	1.17	1.41	1.11	1.41	1.41	24.78%	163,992
Mar 11, 2026	1.11	1.16	1.05	1.13	1.13	-4.24%	49,768
Mar 10, 2026	1.24	1.24	1.12	1.18	1.18	-6.35%	34,926
Mar 9, 2026	1.23	1.36	1.13	1.26	1.26	22.33%	142,637
Mar 6, 2026	0.88	1.05	0.88	1.03	1.03	16.78%	42,122
Mar 5, 2026	0.92	0.95	0.88	0.88	0.88	-7.16%	26,642
Mar 4, 2026	1.00	1.00	0.90	0.95	0.95	-5.00%	25,050
Mar 3, 2026	1.02	1.14	0.98	1.00	1.00	7.53%	103,915
Mar 2, 2026	0.81	0.95	0.81	0.93	0.93	24.00%	30,359
Feb 27, 2026	0.76	0.77	0.75	0.75	0.75	-1.32%	281
Feb 26, 2026	0.76	0.77	0.73	0.76	0.76	-	1,146
Feb 25, 2026	0.73	0.76	0.73	0.76	0.76	3.83%	1,384
Feb 24, 2026	0.71	0.79	0.71	0.73	0.73	3.10%	8,151
Feb 23, 2026	0.75	0.79	0.71	0.71	0.71	-5.08%	5,184
Feb 20, 2026	0.70	0.75	0.68	0.75	0.75	6.55%	7,251
Feb 19, 2026	0.78	0.78	0.70	0.70	0.70	-10.00%	4,715
Feb 18, 2026	0.81	0.81	0.78	0.78	0.78	-3.70%	2,955
Feb 17, 2026	0.81	0.81	0.81	0.81	0.81	-	1,100
Feb 16, 2026	0.83	0.83	0.81	0.81	0.81	-2.41%	170
Feb 13, 2026	0.81	0.83	0.81	0.83	0.83	2.22%	2,108
Feb 12, 2026	0.81	0.81	0.81	0.81	0.81	-	1
Feb 11, 2026	0.82	0.83	0.81	0.81	0.81	-0.98%	869
Feb 10, 2026	0.82	0.82	0.82	0.82	0.82	-	1
Feb 9, 2026	0.81	0.82	0.79	0.82	0.82	-1.20%	862
Feb 6, 2026	0.78	0.83	0.78	0.83	0.83	6.41%	306
Feb 5, 2026	0.83	0.83	0.78	0.78	0.78	-6.02%	4,518
Feb 4, 2026	0.82	0.85	0.82	0.83	0.83	1.22%	780
Feb 3, 2026	0.86	0.86	0.82	0.82	0.82	-4.65%	1,181
Feb 2, 2026	0.80	0.86	0.80	0.86	0.86	-3.15%	1,613
Jan 30, 2026	0.90	0.90	0.84	0.89	0.89	3.26%	11,026
Jan 29, 2026	0.80	0.94	0.80	0.86	0.86	7.50%	26,731
Jan 28, 2026	0.78	0.80	0.78	0.80	0.80	1.27%	350
Jan 27, 2026	0.79	0.80	0.75	0.79	0.79	-	5,091
Jan 26, 2026	0.86	0.86	0.79	0.79	0.79	-8.14%	4,478
Jan 23, 2026	0.91	0.93	0.83	0.86	0.86	-5.49%	4,894
Jan 22, 2026	0.88	0.91	0.79	0.91	0.91	7.06%	6,893
Jan 21, 2026	0.89	0.89	0.85	0.85	0.85	-4.49%	246
Jan 20, 2026	0.90	0.92	0.81	0.89	0.89	-1.11%	2,545
Jan 19, 2026	0.93	0.93	0.83	0.90	0.90	-3.23%	10,459