E-Commodities Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.89	0.90	0.87	0.89	0.89	-	2,764,000
Jan 29, 2026	0.89	0.90	0.88	0.89	0.89	-	1,578,950
Jan 28, 2026	0.88	0.90	0.88	0.89	0.89	-1.11%	803,250
Jan 27, 2026	0.89	0.90	0.88	0.90	0.90	2.27%	914,050
Jan 26, 2026	0.89	0.89	0.88	0.88	0.88	-2.22%	2,116,000
Jan 23, 2026	0.90	0.90	0.88	0.90	0.90	1.12%	1,019,100
Jan 22, 2026	0.88	0.90	0.88	0.89	0.89	-	1,213,800
Jan 21, 2026	0.88	0.89	0.88	0.89	0.89	-	1,736,450
Jan 20, 2026	0.89	0.90	0.88	0.89	0.89	-1.11%	1,198,800
Jan 19, 2026	0.88	0.90	0.88	0.90	0.90	-	786,500
Jan 16, 2026	0.89	0.90	0.88	0.90	0.90	-	518,000
Jan 15, 2026	0.91	0.91	0.89	0.90	0.90	-2.17%	1,300,000
Jan 14, 2026	0.92	0.92	0.90	0.92	0.92	-	2,024,000
Jan 13, 2026	0.95	0.95	0.91	0.92	0.92	-3.16%	2,599,550
Jan 12, 2026	0.95	0.96	0.93	0.95	0.95	1.06%	737,450
Jan 9, 2026	0.94	0.95	0.93	0.94	0.94	-	1,540,500
Jan 8, 2026	0.95	0.95	0.93	0.94	0.94	-1.05%	912,700
Jan 7, 2026	0.94	0.96	0.93	0.95	0.95	2.15%	3,132,350
Jan 6, 2026	0.93	0.93	0.92	0.93	0.93	-	1,043,200
Jan 5, 2026	0.91	0.93	0.91	0.93	0.93	2.20%	1,378,050
Jan 2, 2026	0.92	0.93	0.91	0.91	0.91	-1.09%	744,500
Dec 31, 2025	0.91	0.92	0.91	0.92	0.92	1.10%	132,500
Dec 30, 2025	0.92	0.92	0.91	0.91	0.91	-1.09%	282,050
Dec 29, 2025	0.91	0.93	0.91	0.92	0.92	-	878,850
Dec 24, 2025	0.91	0.93	0.91	0.92	0.92	1.10%	1,622,433
Dec 23, 2025	0.91	0.93	0.91	0.91	0.91	-	482,000
Dec 22, 2025	0.92	0.92	0.90	0.91	0.91	-1.09%	686,100
Dec 19, 2025	0.92	0.95	0.91	0.92	0.92	-1.08%	1,128,250
Dec 18, 2025	0.92	0.93	0.91	0.93	0.93	2.20%	994,000
Dec 17, 2025	0.90	0.91	0.89	0.91	0.91	-	535,500
Dec 16, 2025	0.90	0.91	0.89	0.91	0.91	1.11%	1,334,000
Dec 15, 2025	0.90	0.92	0.90	0.90	0.90	-2.17%	464,000
Dec 12, 2025	0.92	0.93	0.91	0.92	0.92	1.10%	584,000
Dec 11, 2025	0.91	0.93	0.90	0.91	0.91	1.11%	946,500
Dec 10, 2025	0.90	0.91	0.90	0.90	0.90	-1.10%	204,550
Dec 9, 2025	0.90	0.91	0.90	0.91	0.91	-	1,370,000
Dec 8, 2025	0.92	0.93	0.90	0.91	0.91	-2.15%	1,572,050
Dec 5, 2025	0.93	0.94	0.92	0.93	0.93	1.09%	418,000
Dec 4, 2025	0.92	0.94	0.91	0.92	0.92	-1.08%	422,500
Dec 3, 2025	0.92	0.93	0.91	0.93	0.93	-	428,000
Dec 2, 2025	0.91	0.93	0.91	0.93	0.93	2.20%	462,750
Dec 1, 2025	0.89	0.91	0.89	0.91	0.91	2.25%	1,036,250
Nov 28, 2025	0.88	0.89	0.87	0.89	0.89	1.14%	1,564,500
Nov 27, 2025	0.90	0.90	0.88	0.88	0.88	-2.22%	527,300
Nov 26, 2025	0.89	0.90	0.88	0.90	0.90	2.27%	50,000
Nov 25, 2025	0.88	0.91	0.88	0.88	0.88	-	1,566,000
Nov 24, 2025	0.88	0.88	0.87	0.88	0.88	-	360,000
Nov 21, 2025	0.90	0.90	0.87	0.88	0.88	-3.30%	2,156,000
Nov 20, 2025	0.92	0.92	0.90	0.91	0.91	-2.15%	1,684,000
Nov 19, 2025	0.93	0.94	0.91	0.93	0.93	2.20%	301,300