Ecoslops Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.62	0.62	0.62	0.62	0.62	-5.45%	-
Nov 27, 2025	0.66	0.66	0.66	0.66	0.66	-1.79%	-
Nov 26, 2025	0.67	0.67	0.67	0.67	0.67	1.82%	-
Nov 25, 2025	0.66	0.66	0.66	0.66	0.66	1.23%	-
Nov 24, 2025	0.65	0.65	0.65	0.65	0.65	-4.40%	-
Nov 21, 2025	0.68	0.68	0.68	0.68	0.68	-1.45%	-
Nov 20, 2025	0.69	0.69	0.69	0.69	0.69	2.98%	-
Nov 19, 2025	0.67	0.67	0.67	0.67	0.67	-14.07%	-
Nov 18, 2025	0.69	0.78	0.69	0.78	0.78	10.14%	59
Nov 17, 2025	0.71	0.71	0.71	0.71	0.71	-2.74%	-
Nov 14, 2025	0.73	0.73	0.73	0.73	0.73	-1.62%	-
Nov 13, 2025	0.74	0.74	0.74	0.74	0.74	1.64%	-
Nov 12, 2025	0.73	0.73	0.73	0.73	0.73	-13.10%	-
Nov 11, 2025	0.72	0.84	0.72	0.84	0.84	18.31%	715
Nov 10, 2025	0.71	0.71	0.71	0.71	0.71	7.58%	-
Nov 7, 2025	0.66	0.66	0.66	0.66	0.66	3.45%	-
Nov 6, 2025	0.64	0.64	0.64	0.64	0.64	1.27%	-
Nov 5, 2025	0.63	0.63	0.63	0.63	0.63	-1.56%	-
Nov 4, 2025	0.64	0.64	0.64	0.64	0.64	-8.57%	-
Nov 3, 2025	0.70	0.70	0.70	0.70	0.70	-0.28%	-
Oct 31, 2025	0.70	0.70	0.70	0.70	0.70	-0.57%	-
Oct 30, 2025	0.71	0.71	0.71	0.71	0.71	-0.84%	-
Oct 29, 2025	0.71	0.71	0.71	0.71	0.71	-3.78%	-
Oct 28, 2025	0.74	0.74	0.74	0.74	0.74	1.37%	-
Oct 27, 2025	0.73	0.73	0.73	0.73	0.73	1.39%	-
Oct 24, 2025	0.72	0.72	0.72	0.72	0.72	-1.10%	-
Oct 23, 2025	0.73	0.73	0.73	0.73	0.73	-0.55%	-
Oct 22, 2025	0.73	0.73	0.73	0.73	0.73	0.27%	-
Oct 21, 2025	0.73	0.73	0.73	0.73	0.73	-13.30%	-
Oct 20, 2025	0.73	0.84	0.73	0.84	0.84	9.35%	346
Oct 17, 2025	0.77	0.77	0.77	0.77	0.77	1.05%	-
Oct 16, 2025	0.76	0.76	0.76	0.76	0.76	-2.31%	-
Oct 15, 2025	0.78	0.78	0.78	0.78	0.78	1.30%	-
Oct 14, 2025	0.77	0.77	0.77	0.77	0.77	-1.53%	-
Oct 13, 2025	0.78	0.78	0.78	0.78	0.78	-0.51%	-
Oct 10, 2025	0.79	0.79	0.79	0.79	0.79	-10.27%	-
Oct 9, 2025	0.88	0.88	0.88	0.88	0.88	12.02%	-
Oct 8, 2025	0.78	0.78	0.78	0.78	0.78	2.62%	-
Oct 7, 2025	0.76	0.76	0.76	0.76	0.76	3.81%	-
Oct 6, 2025	0.73	0.73	0.73	0.73	0.73	-14.65%	-
Oct 3, 2025	0.79	0.86	0.79	0.86	0.86	17.49%	1,076
Oct 2, 2025	0.73	0.73	0.73	0.73	0.73	-4.94%	-
Oct 1, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Sep 30, 2025	0.77	0.77	0.77	0.77	0.77	-0.26%	-
Sep 29, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Sep 26, 2025	0.77	0.77	0.77	0.77	0.77	-3.74%	-
Sep 25, 2025	0.80	0.80	0.80	0.80	0.80	-1.96%	-
Sep 24, 2025	0.82	0.82	0.82	0.82	0.82	0.74%	-
Sep 23, 2025	0.81	0.81	0.81	0.81	0.81	-0.25%	-
Sep 22, 2025	0.81	0.81	0.81	0.81	0.81	-5.57%	-