EKINOPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.31	2.38	2.27	2.33	2.33	1.09%	124,990
Jan 29, 2026	2.47	2.55	2.30	2.30	2.30	-6.31%	202,970
Jan 28, 2026	2.57	2.58	2.42	2.46	2.46	0.41%	199,227
Jan 27, 2026	2.45	2.53	2.38	2.45	2.45	1.03%	136,343
Jan 26, 2026	2.51	2.51	2.37	2.42	2.42	-3.59%	252,503
Jan 23, 2026	2.63	2.66	2.45	2.51	2.51	-2.71%	603,692
Jan 22, 2026	2.24	2.59	2.24	2.58	2.58	15.70%	949,634
Jan 21, 2026	2.13	2.24	2.10	2.23	2.23	3.48%	220,872
Jan 20, 2026	2.14	2.17	2.10	2.16	2.16	-0.46%	212,873
Jan 19, 2026	2.20	2.24	2.10	2.17	2.17	-0.92%	227,799
Jan 16, 2026	2.00	2.20	1.98	2.19	2.19	8.71%	234,067
Jan 15, 2026	1.94	2.04	1.90	2.01	2.01	-2.43%	328,114
Jan 14, 2026	2.16	2.18	2.04	2.06	2.06	-2.83%	147,482
Jan 13, 2026	2.10	2.16	2.10	2.12	2.12	1.68%	98,601
Jan 12, 2026	2.18	2.23	2.09	2.09	2.09	-0.71%	260,106
Jan 9, 2026	2.16	2.18	2.09	2.10	2.10	-1.87%	170,354
Jan 8, 2026	2.26	2.28	2.13	2.14	2.14	-5.31%	338,082
Jan 7, 2026	1.98	2.29	1.98	2.26	2.26	18.95%	988,698
Jan 6, 2026	1.86	1.92	1.85	1.90	1.90	1.60%	83,405
Jan 5, 2026	1.95	1.96	1.86	1.87	1.87	-2.60%	137,686
Jan 2, 2026	1.94	1.96	1.89	1.92	1.92	-0.52%	67,518
Dec 31, 2025	1.90	1.94	1.87	1.93	1.93	1.58%	70,223
Dec 30, 2025	1.93	1.93	1.87	1.90	1.90	-1.25%	143,906
Dec 29, 2025	1.99	1.99	1.91	1.92	1.92	-2.34%	166,456
Dec 24, 2025	1.92	1.99	1.90	1.97	1.97	4.23%	106,746
Dec 23, 2025	1.91	1.92	1.87	1.89	1.89	0.53%	191,403
Dec 22, 2025	1.88	1.90	1.83	1.88	1.88	0.64%	101,817
Dec 19, 2025	1.76	1.91	1.74	1.87	1.87	6.86%	174,672
Dec 18, 2025	1.73	1.77	1.70	1.75	1.75	1.04%	70,685
Dec 17, 2025	1.80	1.80	1.72	1.73	1.73	-3.57%	176,719
Dec 16, 2025	1.82	1.87	1.76	1.79	1.79	-1.21%	158,950
Dec 15, 2025	1.84	1.91	1.82	1.82	1.82	-0.22%	196,768
Dec 12, 2025	1.85	1.88	1.81	1.82	1.82	-1.83%	230,775
Dec 11, 2025	2.00	2.02	1.80	1.85	1.85	-5.89%	353,059
Dec 10, 2025	1.91	2.10	1.90	1.97	1.97	11.30%	574,745
Dec 9, 2025	1.84	1.90	1.73	1.77	1.77	-3.80%	216,498
Dec 8, 2025	1.97	2.09	1.84	1.84	1.84	-3.46%	385,203
Dec 5, 2025	1.72	2.01	1.71	1.91	1.91	11.99%	769,693
Dec 4, 2025	1.77	1.77	1.67	1.70	1.70	-2.18%	261,668
Dec 3, 2025	1.48	1.76	1.48	1.74	1.74	22.02%	554,123
Dec 2, 2025	1.46	1.49	1.43	1.43	1.43	-1.66%	83,147
Dec 1, 2025	1.47	1.47	1.43	1.45	1.45	-	45,206
Nov 28, 2025	1.45	1.49	1.42	1.45	1.45	0.42%	69,890
Nov 27, 2025	1.49	1.51	1.44	1.44	1.44	-2.83%	113,996
Nov 26, 2025	1.53	1.53	1.48	1.49	1.49	-1.59%	52,046
Nov 25, 2025	1.56	1.56	1.49	1.51	1.51	-3.82%	72,438
Nov 24, 2025	1.46	1.60	1.45	1.57	1.57	10.41%	113,578
Nov 21, 2025	1.39	1.44	1.37	1.42	1.42	-0.84%	113,762
Nov 20, 2025	1.51	1.53	1.43	1.43	1.43	-4.65%	65,737
Nov 19, 2025	1.55	1.55	1.50	1.50	1.50	-2.46%	106,992