E-Commodities Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.64	0.66	0.63	0.65	0.65	1.56%	1,920,500
Oct 22, 2026	0.69	0.69	0.64	0.64	0.64	-4.48%	1,082,000
Oct 21, 2026	0.67	0.67	0.67	0.67	0.67	-	236,150
Oct 20, 2026	0.68	0.68	0.67	0.67	0.67	-2.19%	172,500
Oct 16, 2026	0.70	0.70	0.67	0.69	0.69	-1.44%	338,000
Oct 15, 2026	0.70	0.70	0.67	0.70	0.70	-0.71%	184,000
Oct 14, 2026	0.68	0.70	0.68	0.70	0.70	3.70%	474,000
Oct 13, 2026	0.66	0.68	0.65	0.68	0.68	0.75%	588,000
Oct 12, 2026	0.67	0.68	0.67	0.67	0.67	-1.47%	306,100
Oct 9, 2026	0.67	0.68	0.67	0.68	0.68	-	1,090,050
Oct 8, 2026	0.69	0.70	0.67	0.68	0.68	0.74%	366,000
Oct 7, 2026	0.70	0.70	0.67	0.68	0.68	-1.46%	455,100
Oct 6, 2026	0.68	0.69	0.68	0.69	0.69	0.74%	77,150
Oct 5, 2026	0.68	0.70	0.68	0.68	0.68	-	566,000
Oct 2, 2026	0.69	0.69	0.68	0.68	0.68	-3.55%	114,000
Sep 30, 2026	0.69	0.71	0.69	0.71	0.71	0.71%	594,650
Sep 29, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	22,000
Sep 28, 2026	0.71	0.71	0.68	0.69	0.69	-2.13%	2,000,000
Sep 25, 2026	0.68	0.71	0.67	0.71	0.71	2.92%	666,550
Sep 24, 2026	0.69	0.70	0.68	0.69	0.69	-2.84%	784,000
Sep 23, 2026	0.70	0.71	0.69	0.71	0.71	1.44%	52,050
Sep 22, 2026	0.72	0.72	0.68	0.70	0.70	-	480,000
Sep 21, 2026	0.70	0.72	0.68	0.70	0.70	-	1,262,000
Sep 18, 2026	0.73	0.73	0.69	0.70	0.70	-4.14%	1,926,600
Sep 17, 2026	0.71	0.73	0.71	0.73	0.73	0.69%	497,450
Sep 16, 2026	0.72	0.73	0.71	0.72	0.72	-	510,500
Sep 15, 2026	0.75	0.75	0.72	0.72	0.72	-3.36%	492,650
Sep 14, 2026	0.73	0.77	0.73	0.75	0.75	2.05%	254,000
Sep 11, 2026	0.72	0.73	0.72	0.73	0.73	-	334,000
Sep 10, 2026	0.74	0.75	0.73	0.73	0.73	-1.35%	236,069
Sep 9, 2026	0.73	0.75	0.73	0.74	0.74	-1.33%	841,550
Sep 8, 2026	0.74	0.75	0.72	0.75	0.75	2.74%	936,200
Sep 7, 2026	0.74	0.74	0.72	0.73	0.73	-2.67%	1,325,000
Sep 4, 2026	0.74	0.76	0.74	0.75	0.75	-	684,750
Sep 3, 2026	0.75	0.75	0.75	0.75	0.75	-	32,750
Sep 2, 2026	0.75	0.76	0.73	0.75	0.75	-	724,000
Sep 1, 2026	0.75	0.76	0.74	0.75	0.75	-0.66%	668,650
Aug 31, 2026	0.78	0.78	0.75	0.76	0.76	1.34%	2,238,200
Aug 28, 2026	0.75	0.78	0.75	0.78	0.75	1.97%	580,200
Aug 27, 2026	0.79	0.79	0.73	0.76	0.73	-1.94%	3,850,000
Aug 26, 2026	0.81	0.81	0.76	0.78	0.75	-3.12%	5,812,000
Aug 25, 2026	0.81	0.81	0.79	0.80	0.77	-0.62%	1,205,250
Aug 24, 2026	0.77	0.82	0.77	0.81	0.77	4.55%	4,878,850
Aug 21, 2026	0.76	0.79	0.76	0.77	0.74	1.32%	1,578,251
Aug 20, 2026	0.74	0.77	0.73	0.76	0.73	2.01%	2,316,550
Aug 19, 2026	0.75	0.76	0.74	0.75	0.72	-	1,864,650
Aug 18, 2026	0.74	0.75	0.73	0.75	0.72	-0.67%	972,000
Aug 17, 2026	0.75	0.77	0.75	0.75	0.72	-	1,111,750
Aug 14, 2026	0.74	0.76	0.73	0.75	0.72	1.35%	2,048,000
Aug 13, 2026	0.77	0.77	0.73	0.74	0.71	-3.90%	5,278,000