ECN Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	1.83	1.83	1.83	1.83	1.83	-	-
Jan 29, 2026	1.83	1.83	1.83	1.83	1.83	1.10%	-
Jan 28, 2026	1.81	1.81	1.81	1.81	1.81	-	-
Jan 27, 2026	1.81	1.81	1.81	1.81	1.81	-1.09%	-
Jan 26, 2026	1.83	1.83	1.83	1.83	1.83	-	-
Jan 23, 2026	1.83	1.83	1.83	1.83	1.83	-	-
Jan 22, 2026	1.83	1.83	1.83	1.83	1.83	0.55%	-
Jan 21, 2026	1.82	1.82	1.82	1.82	1.82	-0.55%	-
Jan 20, 2026	1.83	1.83	1.83	1.83	1.83	-1.08%	-
Jan 19, 2026	1.85	1.85	1.85	1.85	1.85	0.54%	-
Jan 16, 2026	1.84	1.84	1.84	1.84	1.84	0.55%	-
Jan 15, 2026	1.83	1.83	1.83	1.83	1.83	-	-
Jan 14, 2026	1.83	1.83	1.83	1.83	1.83	-	-
Jan 13, 2026	1.83	1.83	1.83	1.83	1.83	0.55%	-
Jan 12, 2026	1.82	1.82	1.82	1.82	1.82	-0.55%	-
Jan 9, 2026	1.83	1.83	1.83	1.83	1.83	0.55%	-
Jan 8, 2026	1.82	1.82	1.82	1.82	1.82	2.25%	-
Jan 7, 2026	1.83	1.83	1.78	1.78	1.78	-	-
Jan 6, 2026	1.82	1.82	1.78	1.78	1.78	-3.26%	-
Jan 5, 2026	1.84	1.84	1.84	1.84	1.84	-	-
Jan 2, 2026	1.84	1.84	1.84	1.84	1.84	0.55%	-
Dec 30, 2025	1.83	1.83	1.83	1.83	1.83	-0.54%	-
Dec 29, 2025	1.84	1.84	1.84	1.84	1.84	1.10%	-
Dec 23, 2025	1.82	1.82	1.82	1.82	1.82	-0.55%	-
Dec 22, 2025	1.83	1.83	1.83	1.83	1.83	0.55%	-
Dec 19, 2025	1.82	1.82	1.82	1.82	1.82	-	-
Dec 18, 2025	1.82	1.82	1.82	1.82	1.82	-0.55%	-
Dec 17, 2025	1.83	1.83	1.83	1.83	1.83	3.39%	-
Dec 16, 2025	1.83	1.83	1.77	1.77	1.77	-	-
Dec 15, 2025	1.82	1.82	1.77	1.77	1.77	-0.56%	-
Dec 12, 2025	1.83	1.83	1.78	1.78	1.78	-	-
Dec 11, 2025	1.84	1.84	1.78	1.78	1.77	-0.56%	-
Dec 10, 2025	1.83	1.83	1.79	1.79	1.78	-2.72%	-
Dec 9, 2025	1.84	1.84	1.84	1.84	1.83	-	-
Dec 8, 2025	1.84	1.84	1.84	1.84	1.83	3.37%	-
Dec 5, 2025	1.82	1.82	1.78	1.78	1.77	0.56%	-
Dec 4, 2025	1.82	1.82	1.77	1.77	1.76	-2.75%	-
Dec 3, 2025	1.82	1.82	1.82	1.82	1.81	-1.09%	-
Dec 2, 2025	1.84	1.84	1.84	1.84	1.83	0.55%	-
Dec 1, 2025	1.83	1.83	1.83	1.83	1.82	-	-
Nov 28, 2025	1.83	1.83	1.83	1.83	1.82	3.39%	-
Nov 27, 2025	1.82	1.82	1.77	1.77	1.76	-	-
Nov 26, 2025	1.82	1.82	1.77	1.77	1.76	-2.75%	-
Nov 25, 2025	1.82	1.82	1.82	1.82	1.81	-1.09%	-
Nov 24, 2025	1.84	1.84	1.84	1.84	1.83	3.95%	-
Nov 21, 2025	1.83	1.83	1.77	1.77	1.76	-	-
Nov 20, 2025	1.84	1.84	1.77	1.77	1.76	-2.21%	-
Nov 19, 2025	1.81	1.81	1.81	1.81	1.80	0.56%	-
Nov 18, 2025	1.80	1.80	1.80	1.80	1.79	-	-
Nov 17, 2025	1.80	1.80	1.80	1.80	1.79	2.86%	-