EC Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.52	0.55	0.51	0.54	0.54	3.85%	250,000
Mar 5, 2026	0.53	0.55	0.51	0.52	0.52	-	183,000
Mar 4, 2026	0.52	0.53	0.51	0.52	0.52	1.96%	154,000
Mar 3, 2026	0.55	0.55	0.51	0.51	0.51	-7.27%	826,000
Mar 2, 2026	0.57	0.57	0.55	0.55	0.55	-3.51%	314,000
Feb 27, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	367,000
Feb 26, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	654,000
Feb 25, 2026	0.60	0.61	0.59	0.60	0.60	1.69%	271,000
Feb 24, 2026	0.60	0.62	0.59	0.59	0.59	-4.84%	996,000
Feb 23, 2026	0.62	0.62	0.60	0.62	0.62	-	276,000
Feb 20, 2026	0.61	0.63	0.61	0.62	0.62	-	218,000
Feb 16, 2026	0.61	0.62	0.60	0.62	0.62	-	161,000
Feb 13, 2026	0.60	0.62	0.60	0.62	0.62	-	263,000
Feb 12, 2026	0.61	0.62	0.60	0.62	0.62	1.64%	71,000
Feb 11, 2026	0.60	0.62	0.60	0.61	0.61	-	187,000
Feb 10, 2026	0.62	0.62	0.60	0.61	0.61	-1.61%	155,000
Feb 9, 2026	0.63	0.63	0.60	0.62	0.62	-1.59%	400,446
Feb 6, 2026	0.61	0.63	0.61	0.63	0.63	-	118,000
Feb 5, 2026	0.60	0.63	0.60	0.63	0.63	3.28%	265,000
Feb 4, 2026	0.60	0.64	0.60	0.61	0.61	-3.17%	78,000
Feb 3, 2026	0.63	0.66	0.62	0.63	0.63	-	137,000
Feb 2, 2026	0.72	0.72	0.62	0.63	0.63	-10.00%	1,228,000
Jan 30, 2026	0.66	0.70	0.62	0.70	0.70	6.06%	927,000
Jan 29, 2026	0.61	0.72	0.61	0.66	0.66	8.20%	5,059,599
Jan 28, 2026	0.59	0.61	0.59	0.61	0.61	3.39%	697,000
Jan 27, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	144,000
Jan 26, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	302,000
Jan 23, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	987,000
Jan 22, 2026	0.57	0.59	0.56	0.59	0.59	1.72%	214,000
Jan 21, 2026	0.57	0.59	0.56	0.58	0.58	-1.69%	427,000
Jan 20, 2026	0.58	0.60	0.58	0.59	0.59	1.72%	572,000
Jan 19, 2026	0.58	0.58	0.56	0.58	0.58	-	123,000
Jan 16, 2026	0.57	0.60	0.57	0.58	0.58	-1.69%	217,000
Jan 15, 2026	0.58	0.60	0.58	0.59	0.59	-1.67%	25,000
Jan 14, 2026	0.58	0.60	0.58	0.60	0.60	1.69%	76,000
Jan 13, 2026	0.60	0.60	0.58	0.59	0.59	-1.67%	276,436
Jan 12, 2026	0.56	0.60	0.56	0.60	0.60	5.26%	370,000
Jan 9, 2026	0.57	0.57	0.54	0.57	0.57	-	368,000
Jan 8, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	61,000
Jan 7, 2026	0.57	0.59	0.57	0.58	0.58	-1.69%	31,000
Jan 6, 2026	0.59	0.59	0.57	0.59	0.59	-	301,000
Jan 5, 2026	0.57	0.60	0.57	0.59	0.59	3.51%	131,000
Jan 2, 2026	0.59	0.59	0.56	0.57	0.57	-3.39%	280,000
Dec 31, 2025	0.58	0.59	0.58	0.59	0.59	1.72%	22,000
Dec 30, 2025	0.56	0.60	0.56	0.58	0.58	3.57%	116,509
Dec 29, 2025	0.58	0.59	0.56	0.56	0.56	-3.45%	300,000
Dec 24, 2025	0.59	0.59	0.58	0.58	0.58	-	40,000
Dec 23, 2025	0.56	0.59	0.55	0.58	0.58	1.75%	837,000
Dec 22, 2025	0.57	0.59	0.56	0.57	0.57	1.79%	128,000
Dec 19, 2025	0.58	0.58	0.56	0.56	0.56	-3.45%	44,000