EKINOPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	2.35	2.43	2.35	2.39	2.39	0.63%	59,112
Sep 2, 2026	2.42	2.42	2.34	2.38	2.38	-1.25%	31,173
Sep 1, 2026	2.40	2.41	2.33	2.41	2.41	-	61,337
Aug 31, 2026	2.46	2.47	2.41	2.41	2.41	-2.83%	16,931
Aug 28, 2026	2.41	2.48	2.41	2.48	2.48	3.13%	30,783
Aug 27, 2026	2.44	2.46	2.39	2.40	2.40	-1.84%	30,766
Aug 26, 2026	2.48	2.50	2.40	2.45	2.45	-0.41%	63,571
Aug 25, 2026	2.44	2.48	2.44	2.46	2.46	1.24%	12,518
Aug 24, 2026	2.51	2.51	2.42	2.43	2.43	-3.39%	38,337
Aug 21, 2026	2.42	2.51	2.40	2.51	2.51	4.15%	54,810
Aug 20, 2026	2.40	2.41	2.39	2.41	2.41	1.05%	18,555
Aug 19, 2026	2.42	2.46	2.38	2.39	2.39	-1.04%	47,190
Aug 18, 2026	2.52	2.52	2.40	2.41	2.41	-4.17%	70,280
Aug 17, 2026	2.59	2.60	2.50	2.52	2.52	-0.98%	61,066
Aug 14, 2026	2.57	2.58	2.54	2.54	2.54	-0.78%	47,088
Aug 13, 2026	2.51	2.64	2.51	2.56	2.56	1.39%	79,994
Aug 12, 2026	2.51	2.55	2.50	2.53	2.53	1.61%	48,194
Aug 11, 2026	2.51	2.52	2.48	2.49	2.49	-1.00%	29,785
Aug 10, 2026	2.55	2.60	2.51	2.51	2.51	-0.59%	52,541
Aug 7, 2026	2.57	2.57	2.50	2.53	2.53	0.20%	22,560
Aug 6, 2026	2.54	2.54	2.50	2.52	2.52	-0.79%	34,683
Aug 5, 2026	2.52	2.60	2.51	2.54	2.54	1.60%	59,945
Aug 4, 2026	2.50	2.54	2.49	2.50	2.50	0.40%	60,788
Aug 3, 2026	2.55	2.63	2.47	2.49	2.49	-0.99%	71,246
Jul 31, 2026	2.55	2.63	2.51	2.52	2.52	-1.37%	43,278
Jul 30, 2026	2.53	2.61	2.46	2.55	2.55	-1.73%	77,510
Jul 29, 2026	2.40	2.72	2.36	2.60	2.60	6.35%	225,812
Jul 28, 2026	2.54	2.59	2.41	2.44	2.44	-3.56%	170,943
Jul 27, 2026	2.48	2.58	2.48	2.53	2.53	2.02%	56,244
Jul 24, 2026	2.47	2.52	2.46	2.48	2.48	0.81%	103,833
Jul 23, 2026	2.51	2.53	2.46	2.46	2.46	-2.38%	79,069
Jul 22, 2026	2.52	2.54	2.46	2.52	2.52	-1.18%	99,297
Jul 21, 2026	2.58	2.71	2.55	2.55	2.55	-1.35%	77,011
Jul 20, 2026	2.63	2.69	2.59	2.59	2.59	-2.27%	61,530
Jul 17, 2026	2.63	2.65	2.59	2.65	2.65	-0.56%	99,013
Jul 16, 2026	2.83	2.83	2.63	2.66	2.66	-5.84%	151,527
Jul 15, 2026	3.04	3.07	2.77	2.83	2.83	-8.58%	224,896
Jul 14, 2026	2.81	3.09	2.75	3.09	3.09	10.95%	333,717
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