Ecoslops Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.68	0.70	0.67	0.70	0.70	2.65%	2,710
Nov 9, 2026	0.70	0.70	0.68	0.68	0.68	-	4,161
Nov 6, 2026	0.74	0.74	0.68	0.68	0.68	-8.11%	17,718
Nov 5, 2026	0.76	0.77	0.74	0.74	0.74	-2.89%	6,737
Nov 4, 2026	0.76	0.76	0.76	0.76	0.76	-2.31%	1,613
Nov 3, 2026	0.77	0.78	0.76	0.78	0.78	0.78%	605
Nov 2, 2026	0.76	0.79	0.76	0.77	0.77	1.57%	6,457
Oct 30, 2026	0.79	0.79	0.76	0.76	0.76	-4.51%	8,919
Oct 29, 2026	0.77	0.80	0.77	0.80	0.80	-0.25%	5,991
Oct 28, 2026	0.80	0.80	0.80	0.80	0.80	-	253
Oct 27, 2026	0.82	0.82	0.78	0.80	0.80	-1.23%	10,964
Oct 26, 2026	0.80	0.81	0.79	0.81	0.81	1.50%	2,653
Oct 23, 2026	0.77	0.80	0.77	0.80	0.80	3.64%	5,255
Oct 22, 2026	0.85	0.85	0.77	0.77	0.77	-9.41%	13,668
Oct 21, 2026	0.85	0.85	0.85	0.85	0.85	-	884
Oct 20, 2026	0.87	0.88	0.85	0.85	0.85	-2.75%	2,672
Oct 19, 2026	0.92	0.92	0.87	0.87	0.87	-5.00%	2,526
Oct 16, 2026	0.91	0.92	0.89	0.92	0.92	-	4,754
Oct 15, 2026	0.96	0.96	0.88	0.92	0.92	-3.97%	9,735
Oct 14, 2026	0.93	0.96	0.92	0.96	0.96	0.84%	2,114
Oct 13, 2026	0.91	0.96	0.89	0.95	0.95	2.59%	3,608
Oct 12, 2026	0.90	0.93	0.85	0.93	0.93	9.20%	7,705
Oct 9, 2026	0.90	0.95	0.84	0.85	0.85	-5.78%	12,589
Oct 8, 2026	0.90	0.96	0.90	0.90	0.90	-	2,905
Oct 7, 2026	0.93	0.93	0.90	0.90	0.90	2.97%	3,187
Oct 6, 2026	0.87	0.87	0.87	0.87	0.87	0.92%	983
Oct 5, 2026	0.88	0.88	0.82	0.87	0.87	-7.48%	15,668
Oct 2, 2026	1.00	1.01	0.90	0.94	0.94	-6.40%	13,146
Oct 1, 2026	1.04	1.04	1.00	1.00	1.00	-3.38%	8,374
Sep 30, 2026	1.05	1.05	1.04	1.04	1.04	-1.43%	270
Sep 29, 2026	1.04	1.05	1.01	1.05	1.05	0.96%	33,205
Sep 28, 2026	1.05	1.10	1.04	1.04	1.04	1.46%	3,541
Sep 25, 2026	1.09	1.09	1.02	1.03	1.03	-5.96%	21,893
Sep 24, 2026	1.09	1.16	1.03	1.09	1.09	-	25,032
Sep 23, 2026	1.07	1.09	1.04	1.09	1.09	-0.91%	1,325
Sep 22, 2026	1.08	1.10	1.02	1.10	1.10	0.92%	19,450
Sep 21, 2026	1.10	1.10	1.06	1.09	1.09	-4.39%	1,959
Sep 18, 2026	1.14	1.16	1.06	1.14	1.14	-	11,869
Sep 17, 2026	1.06	1.16	1.06	1.14	1.14	1.79%	24,594
Sep 16, 2026	1.07	1.12	1.07	1.12	1.12	4.67%	635
Sep 15, 2026	1.15	1.16	1.07	1.07	1.07	-5.31%	14,724
Sep 14, 2026	1.15	1.18	1.11	1.13	1.13	2.73%	11,957
Sep 11, 2026	1.22	1.24	1.10	1.10	1.10	-9.84%	21,834
Sep 10, 2026	1.16	1.24	1.14	1.22	1.22	6.09%	41,920
Sep 9, 2026	1.11	1.18	1.08	1.15	1.15	3.60%	13,506
Sep 8, 2026	1.06	1.12	1.06	1.11	1.11	8.82%	14,710
Sep 7, 2026	1.10	1.10	1.02	1.02	1.02	-6.85%	3,090
Sep 4, 2026	1.07	1.10	1.01	1.10	1.10	2.34%	5,228
Sep 3, 2026	1.06	1.10	1.02	1.07	1.07	-2.73%	5,966
Sep 2, 2026	1.06	1.13	1.03	1.10	1.10	4.76%	12,059