EKINOPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	2.56	2.56	2.40	2.45	2.45	-4.67%	247,673
Apr 22, 2026	2.58	2.68	2.50	2.57	2.57	-6.20%	376,118
Apr 21, 2026	3.03	3.04	2.74	2.74	2.74	-10.02%	444,040
Apr 20, 2026	2.73	3.05	2.64	3.05	3.05	9.93%	468,919
Apr 17, 2026	2.89	3.17	2.62	2.77	2.77	-0.72%	1,467,602
Apr 16, 2026	2.42	2.82	2.36	2.79	2.79	16.49%	979,438
Apr 15, 2026	2.21	2.48	2.21	2.40	2.40	11.40%	712,911
Apr 14, 2026	1.94	2.25	1.94	2.15	2.15	11.17%	482,877
Apr 13, 2026	1.94	1.96	1.89	1.93	1.93	-0.41%	61,430
Apr 10, 2026	1.94	2.00	1.93	1.94	1.94	0.73%	32,554
Apr 9, 2026	1.99	2.00	1.93	1.93	1.93	-2.13%	65,451
Apr 8, 2026	1.94	2.03	1.90	1.97	1.97	7.53%	129,917
Apr 7, 2026	1.96	1.98	1.82	1.83	1.83	-5.86%	102,020
Apr 2, 2026	1.93	1.95	1.81	1.95	1.95	0.21%	102,127
Apr 1, 2026	1.80	1.96	1.77	1.94	1.94	11.61%	206,148
Mar 31, 2026	1.73	1.77	1.70	1.74	1.74	1.16%	84,448
Mar 30, 2026	1.77	1.82	1.71	1.72	1.72	2.75%	196,304
Mar 27, 2026	1.72	1.72	1.67	1.67	1.67	-1.88%	29,080
Mar 26, 2026	1.82	1.83	1.71	1.71	1.71	-5.64%	80,559
Mar 25, 2026	1.75	1.88	1.72	1.81	1.81	8.52%	160,613
Mar 24, 2026	1.67	1.70	1.63	1.67	1.67	1.96%	109,333
Mar 23, 2026	1.64	1.69	1.59	1.63	1.63	-2.16%	129,802
Mar 20, 2026	1.72	1.74	1.65	1.67	1.67	-2.34%	80,097
Mar 19, 2026	1.80	1.80	1.71	1.71	1.71	-5.42%	150,819
Mar 18, 2026	1.84	1.84	1.79	1.81	1.81	0.44%	38,420
Mar 17, 2026	1.82	1.83	1.79	1.80	1.80	0.45%	41,311
Mar 16, 2026	1.84	1.86	1.79	1.79	1.79	-2.29%	85,708
Mar 13, 2026	1.93	1.93	1.83	1.83	1.83	-4.97%	90,944
Mar 12, 2026	1.96	1.96	1.84	1.93	1.93	-7.43%	219,852
Mar 11, 2026	2.10	2.10	2.05	2.09	2.09	1.21%	40,912
Mar 10, 2026	2.00	2.07	2.00	2.06	2.06	4.89%	45,972
Mar 9, 2026	1.98	1.98	1.92	1.96	1.96	-2.53%	102,446
Mar 6, 2026	2.07	2.08	1.99	2.02	2.02	-1.71%	74,014
Mar 5, 2026	2.07	2.13	2.05	2.05	2.05	-1.91%	60,649
Mar 4, 2026	2.07	2.09	1.97	2.09	2.09	2.96%	145,621
Mar 3, 2026	2.13	2.13	2.03	2.03	2.03	-2.40%	89,155
Mar 2, 2026	1.97	2.11	1.94	2.08	2.08	-0.48%	113,431
Feb 27, 2026	2.12	2.13	2.06	2.09	2.09	-1.88%	97,112
Feb 26, 2026	2.12	2.17	2.09	2.13	2.13	1.91%	138,981
Feb 25, 2026	2.12	2.13	2.06	2.09	2.09	-1.65%	102,878
Feb 24, 2026	2.13	2.16	2.12	2.13	2.13	-0.23%	68,710
Feb 23, 2026	2.18	2.22	2.13	2.13	2.13	-2.96%	88,765
Feb 20, 2026	2.19	2.21	2.16	2.20	2.20	0.23%	32,951
Feb 19, 2026	2.21	2.22	2.14	2.19	2.19	-0.90%	86,220
Feb 18, 2026	2.15	2.24	2.12	2.21	2.21	3.27%	96,309
Feb 17, 2026	2.10	2.17	2.09	2.14	2.14	0.23%	77,881
Feb 16, 2026	2.33	2.33	2.08	2.14	2.14	-3.17%	130,647
Feb 13, 2026	2.26	2.27	2.20	2.21	2.21	-1.56%	78,892
Feb 12, 2026	2.37	2.39	2.24	2.24	2.24	-4.07%	108,464
Feb 11, 2026	2.41	2.41	2.30	2.34	2.34	-2.71%	152,369