E-Commodities Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.76	0.79	0.76	0.77	0.77	1.32%	1,578,251
Aug 20, 2026	0.74	0.77	0.73	0.76	0.76	2.01%	2,316,550
Aug 19, 2026	0.75	0.76	0.74	0.75	0.75	-	1,864,650
Aug 18, 2026	0.74	0.75	0.73	0.75	0.75	-0.67%	972,000
Aug 17, 2026	0.75	0.77	0.75	0.75	0.75	-	1,111,750
Aug 14, 2026	0.74	0.76	0.73	0.75	0.75	1.35%	2,048,000
Aug 13, 2026	0.77	0.77	0.73	0.74	0.74	-3.90%	5,278,000
Aug 12, 2026	0.75	0.79	0.74	0.77	0.77	10.00%	13,576,000
Aug 11, 2026	0.71	0.71	0.69	0.70	0.70	-0.71%	636,400
Aug 10, 2026	0.66	0.72	0.66	0.71	0.71	6.82%	5,479,900
Aug 7, 2026	0.62	0.67	0.62	0.66	0.66	4.76%	3,908,000
Aug 6, 2026	0.65	0.65	0.63	0.63	0.63	-1.56%	2,187,000
Aug 5, 2026	0.65	0.65	0.64	0.64	0.64	-0.78%	889,249
Aug 4, 2026	0.65	0.65	0.64	0.65	0.65	-	61,401
Aug 3, 2026	0.65	0.65	0.63	0.65	0.65	0.78%	544,000
Jul 31, 2026	0.64	0.65	0.64	0.64	0.64	-1.54%	170,000
Jul 30, 2026	0.65	0.69	0.64	0.65	0.65	1.56%	1,393,100
Jul 29, 2026	0.63	0.65	0.63	0.64	0.64	-1.54%	390,700
Jul 28, 2026	0.65	0.65	0.63	0.65	0.65	-2.99%	606,000
Jul 27, 2026	0.65	0.67	0.65	0.67	0.67	-	244,350
Jul 24, 2026	0.66	0.68	0.65	0.67	0.67	-2.90%	650,250
Jul 23, 2026	0.68	0.69	0.67	0.69	0.69	2.99%	2,145,150
Jul 22, 2026	0.69	0.69	0.66	0.67	0.67	-2.90%	933,000
Jul 21, 2026	0.68	0.69	0.65	0.69	0.69	1.47%	946,000
Jul 20, 2026	0.66	0.68	0.65	0.68	0.68	3.03%	772,000
Jul 17, 2026	0.65	0.67	0.64	0.66	0.66	-1.49%	294,203
Jul 16, 2026	0.64	0.67	0.64	0.67	0.67	8.06%	2,170,178
Jul 15, 2026	0.62	0.64	0.61	0.62	0.62	1.64%	938,550
Jul 14, 2026	0.61	0.62	0.61	0.61	0.61	-	108,000
Jul 13, 2026	0.62	0.62	0.61	0.61	0.61	-	382,000
Jul 10, 2026	0.61	0.62	0.61	0.61	0.61	-	1,028,050
Jul 9, 2026	0.62	0.63	0.61	0.61	0.61	-1.61%	494,650
Jul 8, 2026	0.61	0.65	0.61	0.62	0.62	3.33%	1,522,000
Jul 7, 2026	0.61	0.61	0.59	0.60	0.60	-	640,000
Jul 6, 2026	0.60	0.61	0.60	0.60	0.60	-1.64%	294,850
Jul 3, 2026	0.60	0.61	0.59	0.61	0.61	5.17%	1,100,000
Jul 2, 2026	0.60	0.60	0.58	0.58	0.58	-1.69%	90,000
Jun 30, 2026	0.59	0.59	0.57	0.59	0.59	-	687,000
Jun 29, 2026	0.60	0.60	0.57	0.59	0.59	-	542,000
Jun 26, 2026	0.58	0.60	0.57	0.59	0.59	-	1,740,000
Jun 25, 2026	0.59	0.60	0.58	0.59	0.59	-	1,060,500
Jun 24, 2026	0.60	0.61	0.58	0.59	0.59	-1.67%	902,000
Jun 23, 2026	0.59	0.60	0.59	0.60	0.60	-	646,000
Jun 22, 2026	0.60	0.60	0.58	0.60	0.60	-	440,500
Jun 18, 2026	0.61	0.62	0.60	0.60	0.60	-4.76%	1,676,000
Jun 17, 2026	0.63	0.63	0.61	0.63	0.63	-	1,149,250
Jun 16, 2026	0.63	0.64	0.62	0.63	0.63	1.61%	436,750
Jun 15, 2026	0.64	0.64	0.62	0.62	0.62	-3.13%	2,418,050
Jun 12, 2026	0.63	0.67	0.63	0.64	0.64	1.59%	1,574,000
Jun 11, 2026	0.65	0.65	0.63	0.63	0.63	-3.08%	526,200