EKINOPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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