E-Commodities Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.72	0.72	0.70	0.71	0.71	-1.39%	1,460,600
May 12, 2026	0.72	0.73	0.72	0.72	0.72	-1.37%	996,400
May 11, 2026	0.72	0.73	0.72	0.73	0.73	-	3,084,000
May 8, 2026	0.74	0.74	0.72	0.73	0.73	-	1,490,600
May 7, 2026	0.74	0.75	0.73	0.73	0.73	-2.67%	492,050
May 6, 2026	0.74	0.75	0.73	0.75	0.75	-	970,200
May 5, 2026	0.75	0.75	0.72	0.75	0.75	-	3,212,000
May 4, 2026	0.75	0.76	0.75	0.75	0.75	-	817,300
Apr 30, 2026	0.76	0.76	0.74	0.75	0.75	-1.32%	652,000
Apr 29, 2026	0.75	0.76	0.75	0.76	0.76	-	1,214,500
Apr 28, 2026	0.76	0.76	0.75	0.76	0.76	-1.30%	424,500
Apr 27, 2026	0.78	0.78	0.77	0.77	0.77	-2.53%	56,250
Apr 24, 2026	0.76	0.79	0.76	0.79	0.79	2.60%	814,000
Apr 23, 2026	0.77	0.77	0.76	0.77	0.77	1.32%	647,000
Apr 22, 2026	0.78	0.78	0.76	0.76	0.76	-2.56%	1,225,000
Apr 21, 2026	0.77	0.79	0.76	0.78	0.78	1.30%	908,700
Apr 20, 2026	0.78	0.78	0.76	0.77	0.77	-1.28%	1,006,000
Apr 17, 2026	0.75	0.78	0.75	0.78	0.78	4.00%	5,767,250
Apr 16, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	459,050
Apr 15, 2026	0.75	0.76	0.74	0.76	0.76	1.33%	1,809,127
Apr 14, 2026	0.78	0.78	0.74	0.75	0.75	-3.85%	2,937,400
Apr 13, 2026	0.78	0.78	0.76	0.78	0.78	-1.27%	1,514,100
Apr 10, 2026	0.79	0.79	0.77	0.79	0.79	-	1,686,300
Apr 9, 2026	0.79	0.79	0.77	0.79	0.79	-	1,826,950
Apr 8, 2026	0.81	0.81	0.78	0.79	0.79	-2.47%	3,078,000
Apr 2, 2026	0.82	0.82	0.80	0.81	0.81	-1.22%	615,050
Apr 1, 2026	0.82	0.83	0.82	0.82	0.82	-	1,133,900
Mar 31, 2026	0.83	0.83	0.81	0.82	0.82	-1.20%	958,900
Mar 30, 2026	0.83	0.83	0.81	0.83	0.83	-1.19%	554,500
Mar 27, 2026	0.83	0.85	0.82	0.84	0.84	-	1,210,000
Mar 26, 2026	0.84	0.85	0.83	0.84	0.84	-	543,550
Mar 25, 2026	0.86	0.87	0.84	0.84	0.84	-	532,500
Mar 24, 2026	0.89	0.89	0.84	0.84	0.84	-	846,800
Mar 23, 2026	0.84	0.87	0.84	0.84	0.84	-2.33%	1,978,550
Mar 20, 2026	0.86	0.87	0.85	0.86	0.86	1.18%	1,380,000
Mar 19, 2026	0.88	0.88	0.85	0.85	0.85	-3.41%	1,054,000
Mar 18, 2026	0.88	0.89	0.87	0.88	0.88	1.15%	2,296,000
Mar 17, 2026	0.89	0.89	0.87	0.87	0.87	-	234,400
Mar 16, 2026	0.90	0.91	0.87	0.87	0.87	-3.33%	1,213,500
Mar 13, 2026	0.89	0.91	0.89	0.90	0.90	1.12%	1,164,650
Mar 12, 2026	0.92	0.92	0.89	0.89	0.89	-2.20%	1,590,000
Mar 11, 2026	0.91	0.92	0.90	0.91	0.91	-	442,347
Mar 10, 2026	0.87	0.92	0.85	0.91	0.91	4.60%	7,029,500
Mar 9, 2026	0.85	0.89	0.83	0.87	0.87	2.35%	1,953,000
Mar 6, 2026	0.83	0.85	0.81	0.85	0.85	2.41%	1,104,000
Mar 5, 2026	0.83	0.84	0.81	0.83	0.83	-	2,343,750
Mar 4, 2026	0.83	0.83	0.82	0.83	0.83	-1.19%	372,500
Mar 3, 2026	0.86	0.87	0.82	0.84	0.84	-2.33%	2,737,050
Mar 2, 2026	0.85	0.86	0.84	0.86	0.86	1.18%	718,700
Feb 27, 2026	0.87	0.88	0.85	0.85	0.85	-1.16%	3,136,000