Ecoslops Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	0.78	0.94	0.75	0.93	0.93	18.02%	24,552
Jan 15, 2026	0.68	0.79	0.68	0.79	0.79	15.54%	12,667
Jan 14, 2026	0.67	0.74	0.67	0.68	0.68	1.79%	2,631
Jan 13, 2026	0.67	0.74	0.67	0.67	0.67	-	4,616
Jan 12, 2026	0.68	0.69	0.67	0.67	0.67	-1.47%	69
Jan 9, 2026	0.69	0.70	0.68	0.68	0.68	-2.86%	477
Jan 8, 2026	0.70	0.70	0.70	0.70	0.70	-	5
Jan 7, 2026	0.67	0.71	0.67	0.70	0.70	4.48%	3,306
Jan 6, 2026	0.71	0.71	0.67	0.67	0.67	-5.63%	1,297
Jan 5, 2026	0.75	0.75	0.71	0.71	0.71	-4.05%	1,097
Jan 2, 2026	0.75	0.75	0.74	0.74	0.74	-0.54%	361
Dec 31, 2025	0.68	0.74	0.68	0.74	0.74	11.04%	225
Dec 30, 2025	0.70	0.70	0.67	0.67	0.67	1.52%	829
Dec 29, 2025	0.70	0.70	0.66	0.66	0.66	-5.98%	5,734
Dec 24, 2025	0.71	0.73	0.70	0.70	0.70	-0.57%	4,883
Dec 23, 2025	0.73	0.73	0.71	0.71	0.71	-2.75%	302
Dec 22, 2025	0.73	0.73	0.70	0.73	0.73	-0.55%	7,289
Dec 19, 2025	0.73	0.79	0.70	0.73	0.73	-	7,040
Dec 18, 2025	0.73	0.73	0.70	0.73	0.73	-	7,751
Dec 17, 2025	0.71	0.78	0.71	0.73	0.73	2.82%	4,566
Dec 16, 2025	0.73	0.74	0.71	0.71	0.71	-2.74%	476
Dec 15, 2025	0.72	0.73	0.72	0.73	0.73	1.39%	375
Dec 12, 2025	0.73	0.78	0.72	0.72	0.72	-1.37%	5,485
Dec 11, 2025	0.72	0.73	0.72	0.73	0.73	2.82%	595
Dec 10, 2025	0.73	0.73	0.70	0.71	0.71	-3.27%	2,364
Dec 9, 2025	0.74	0.74	0.73	0.73	0.73	-0.27%	401
Dec 8, 2025	0.78	0.78	0.73	0.74	0.74	-5.64%	2,077
Dec 5, 2025	0.79	0.79	0.76	0.78	0.78	-1.27%	2,065
Dec 4, 2025	0.77	0.80	0.77	0.79	0.79	2.60%	1,292
Dec 3, 2025	0.76	0.77	0.75	0.77	0.77	1.32%	108
Dec 2, 2025	0.76	0.77	0.72	0.76	0.76	0.26%	5,324
Dec 1, 2025	0.70	0.77	0.69	0.76	0.76	8.29%	5,889