EKINOPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	2.54	2.87	2.51	2.79	2.79	6.50%	283,036
Jul 10, 2026	2.57	2.79	2.51	2.62	2.62	10.11%	416,835
Jul 9, 2026	2.39	2.44	2.35	2.38	2.38	-0.42%	117,575
Jul 8, 2026	2.41	2.47	2.36	2.39	2.39	-1.65%	156,260
Jul 7, 2026	2.57	2.57	2.43	2.43	2.43	-5.27%	110,144
Jul 6, 2026	2.62	2.62	2.50	2.56	2.56	-1.92%	92,315
Jul 3, 2026	2.49	2.64	2.38	2.61	2.61	1.56%	112,591
Jul 2, 2026	2.75	2.78	2.57	2.57	2.57	-0.39%	156,215
Jul 1, 2026	2.74	2.76	2.58	2.58	2.58	-5.32%	97,155
Jun 30, 2026	2.71	2.80	2.60	2.73	2.73	2.44%	108,003
Jun 29, 2026	2.73	2.80	2.65	2.66	2.66	-3.45%	91,477
Jun 26, 2026	2.77	2.78	2.65	2.76	2.76	-0.36%	106,072
Jun 25, 2026	2.82	2.88	2.75	2.77	2.77	-1.78%	113,939
Jun 24, 2026	2.86	2.86	2.74	2.82	2.82	-0.53%	79,153
Jun 23, 2026	2.76	2.88	2.71	2.83	2.83	1.80%	100,870
Jun 22, 2026	2.90	2.92	2.75	2.78	2.78	-3.97%	193,503
Jun 19, 2026	2.79	2.97	2.78	2.90	2.90	5.66%	253,304
Jun 18, 2026	2.70	2.82	2.66	2.74	2.74	0.18%	115,591
Jun 17, 2026	2.71	2.79	2.67	2.74	2.74	1.48%	152,019
Jun 16, 2026	2.71	2.75	2.64	2.70	2.70	-1.28%	206,507
Jun 15, 2026	2.80	2.82	2.59	2.73	2.73	-3.36%	350,009
Jun 12, 2026	2.98	2.99	2.75	2.83	2.83	-2.08%	174,571
Jun 11, 2026	3.01	3.07	2.86	2.89	2.89	-3.03%	170,213
Jun 10, 2026	3.03	3.07	2.93	2.98	2.98	-1.82%	205,246
Jun 9, 2026	3.10	3.23	3.01	3.03	3.03	-3.66%	167,763
Jun 8, 2026	3.00	3.15	2.89	3.15	3.15	0.32%	313,383
Jun 5, 2026	3.29	3.37	3.14	3.14	3.14	-4.71%	219,775
Jun 4, 2026	3.51	3.51	3.24	3.29	3.29	-6.80%	359,985
Jun 3, 2026	3.73	3.95	3.51	3.53	3.53	-2.75%	622,132
Jun 2, 2026	3.44	3.65	3.25	3.63	3.63	4.61%	521,251
Jun 1, 2026	3.44	3.75	3.37	3.47	3.47	6.77%	555,667
May 29, 2026	3.35	3.59	3.22	3.25	3.25	-2.40%	369,750
May 28, 2026	3.40	3.43	3.25	3.33	3.33	-4.58%	321,199
May 27, 2026	3.57	3.80	3.35	3.49	3.49	-5.03%	586,088
May 26, 2026	3.46	3.77	3.45	3.68	3.68	7.61%	665,263
May 25, 2026	3.16	3.43	3.03	3.42	3.42	10.16%	584,648
May 22, 2026	2.90	3.16	2.90	3.10	3.10	8.01%	607,999
May 21, 2026	2.78	2.95	2.70	2.87	2.87	4.36%	280,354
May 20, 2026	2.61	2.81	2.61	2.75	2.75	3.00%	112,662
May 19, 2026	2.67	2.71	2.60	2.67	2.67	4.50%	143,830
May 18, 2026	2.62	2.64	2.55	2.56	2.56	-2.48%	77,181
May 15, 2026	2.70	2.70	2.57	2.62	2.62	-3.50%	104,442
May 14, 2026	2.68	2.74	2.68	2.72	2.72	1.31%	76,014
May 13, 2026	2.67	2.76	2.62	2.68	2.68	3.08%	150,211
May 12, 2026	2.73	2.75	2.59	2.60	2.60	-4.24%	128,343
May 11, 2026	2.58	2.79	2.55	2.72	2.72	7.95%	315,345
May 8, 2026	2.51	2.57	2.48	2.52	2.52	-2.52%	74,974
May 7, 2026	2.65	2.71	2.48	2.58	2.58	-3.01%	137,207
May 6, 2026	2.64	2.85	2.64	2.66	2.66	2.50%	420,538
May 5, 2026	2.58	2.63	2.54	2.60	2.60	1.17%	96,777