EKINOPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	2.53	2.66	2.50	2.57	2.57	3.01%	196,350
Apr 30, 2026	2.53	2.53	2.39	2.49	2.49	-2.92%	105,576
Apr 29, 2026	2.65	2.68	2.50	2.57	2.57	-1.72%	304,590
Apr 28, 2026	2.64	2.64	2.53	2.61	2.61	-1.88%	205,288
Apr 27, 2026	2.38	2.91	2.38	2.66	2.66	12.95%	363,796
Apr 24, 2026	2.40	2.47	2.32	2.36	2.36	-3.88%	224,264
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