EKINOPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	2.45	2.47	2.43	2.47	2.47	0.41%	11,355
Nov 11, 2026	2.34	2.48	2.34	2.46	2.46	5.59%	118,006
Nov 10, 2026	2.39	2.40	2.33	2.33	2.33	-2.31%	34,163
Nov 9, 2026	2.23	2.38	2.22	2.38	2.38	6.97%	86,005
Nov 6, 2026	2.17	2.23	2.17	2.23	2.23	1.14%	25,719
Nov 5, 2026	2.30	2.30	2.16	2.20	2.20	-3.51%	94,015
Nov 4, 2026	2.26	2.29	2.24	2.28	2.28	1.56%	156,271
Nov 3, 2026	2.22	2.26	2.21	2.25	2.25	1.13%	31,384
Nov 2, 2026	2.13	2.29	2.12	2.22	2.22	3.74%	79,392
Oct 30, 2026	2.24	2.24	2.14	2.14	2.14	-4.46%	78,912
Oct 29, 2026	2.28	2.28	2.24	2.24	2.24	-0.88%	42,893
Oct 28, 2026	2.31	2.33	2.26	2.26	2.26	-2.80%	27,427
Oct 27, 2026	2.39	2.41	2.33	2.33	2.33	-1.90%	40,457
Oct 26, 2026	2.20	2.40	2.20	2.37	2.37	8.72%	146,517
Oct 23, 2026	2.22	2.23	2.15	2.18	2.18	-1.58%	78,080
Oct 22, 2026	2.25	2.25	2.20	2.22	2.22	-1.56%	65,773
Oct 21, 2026	2.21	2.30	2.20	2.25	2.25	1.12%	59,813
Oct 20, 2026	2.39	2.39	2.18	2.23	2.23	-6.90%	156,145
Oct 19, 2026	2.37	2.40	2.35	2.39	2.39	-1.65%	25,608
Oct 16, 2026	2.30	2.48	2.27	2.43	2.43	5.19%	95,529
Oct 15, 2026	2.37	2.39	2.26	2.31	2.31	-4.15%	185,267
Oct 14, 2026	2.64	2.64	2.39	2.41	2.41	-3.60%	288,654
Oct 13, 2026	2.48	2.54	2.45	2.50	2.50	0.81%	143,073
Oct 12, 2026	2.28	2.48	2.28	2.48	2.48	8.77%	178,071
Oct 9, 2026	2.28	2.33	2.20	2.28	2.28	0.44%	116,156
Oct 8, 2026	2.27	2.28	2.19	2.27	2.27	0.22%	52,615
Oct 7, 2026	2.25	2.27	2.21	2.27	2.27	0.67%	57,163
Oct 6, 2026	2.27	2.34	2.24	2.25	2.25	0.22%	83,206
Oct 5, 2026	2.29	2.31	2.22	2.25	2.25	-2.60%	68,680
Oct 2, 2026	2.23	2.32	2.19	2.31	2.31	2.67%	69,497
Oct 1, 2026	2.25	2.34	2.23	2.25	2.25	0.90%	108,015
Sep 30, 2026	2.22	2.33	2.21	2.23	2.23	-0.22%	64,349
Sep 29, 2026	2.25	2.30	2.21	2.23	2.23	-1.11%	37,996
Sep 28, 2026	2.14	2.27	2.13	2.26	2.26	5.87%	39,675
Sep 25, 2026	2.16	2.18	2.09	2.13	2.13	-1.84%	83,693
Sep 24, 2026	2.14	2.17	2.12	2.17	2.17	0.46%	36,599
Sep 23, 2026	2.22	2.25	2.15	2.16	2.16	-4.00%	276,268
Sep 22, 2026	2.31	2.34	2.25	2.25	2.25	-2.39%	36,560
Sep 21, 2026	2.35	2.37	2.27	2.31	2.31	-2.12%	78,482
Sep 18, 2026	2.36	2.40	2.34	2.36	2.36	-0.63%	47,047
Sep 17, 2026	2.30	2.38	2.28	2.37	2.37	3.04%	28,805
Sep 16, 2026	2.24	2.32	2.24	2.30	2.30	2.68%	20,912
Sep 15, 2026	2.27	2.33	2.24	2.24	2.24	-0.88%	50,759
Sep 14, 2026	2.36	2.37	2.24	2.26	2.26	-4.03%	115,416
Sep 11, 2026	2.43	2.44	2.36	2.36	2.36	-2.69%	51,961
Sep 10, 2026	2.45	2.50	2.39	2.42	2.42	-0.21%	50,283
Sep 9, 2026	2.44	2.47	2.41	2.43	2.43	-0.61%	77,915
Sep 8, 2026	2.53	2.53	2.39	2.44	2.44	0.21%	120,905
Sep 7, 2026	2.38	2.48	2.38	2.44	2.44	2.31%	59,338
Sep 4, 2026	2.38	2.39	2.34	2.38	2.38	-0.42%	37,508