EC Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.38	0.39	0.37	0.37	0.37	-2.67%	521,000
Jun 25, 2026	0.37	0.39	0.37	0.38	0.38	-	513,000
Jun 24, 2026	0.37	0.39	0.37	0.38	0.38	2.74%	401,000
Jun 23, 2026	0.37	0.38	0.37	0.37	0.37	-1.35%	198,000
Jun 22, 2026	0.38	0.39	0.36	0.37	0.37	-1.33%	401,000
Jun 18, 2026	0.38	0.39	0.37	0.38	0.38	-5.06%	415,000
Jun 17, 2026	0.38	0.39	0.38	0.40	0.40	1.28%	208,000
Jun 16, 2026	0.39	0.40	0.38	0.39	0.39	2.63%	358,000
Jun 15, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	148,000
Jun 12, 2026	0.40	0.40	0.39	0.39	0.39	-	32,000
Jun 11, 2026	0.39	0.40	0.39	0.39	0.39	-4.94%	587,000
Jun 10, 2026	0.40	0.41	0.40	0.41	0.41	3.85%	167,000
Jun 9, 2026	0.38	0.39	0.37	0.39	0.39	1.30%	213,000
Jun 8, 2026	0.38	0.40	0.38	0.39	0.39	-	112,000
Jun 5, 2026	0.39	0.40	0.39	0.39	0.39	-2.53%	770,000
Jun 4, 2026	0.41	0.41	0.40	0.40	0.40	-3.66%	103,000
Jun 3, 2026	0.41	0.41	0.40	0.41	0.41	-	127,000
Jun 2, 2026	0.42	0.42	0.40	0.41	0.41	-1.20%	164,000
Jun 1, 2026	0.40	0.42	0.40	0.42	0.42	1.22%	353,000
May 29, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	70,000
May 28, 2026	0.40	0.42	0.40	0.42	0.42	2.47%	88,000
May 27, 2026	0.41	0.42	0.41	0.41	0.41	-	20,000
May 26, 2026	0.41	0.41	0.40	0.41	0.41	-3.57%	272,000
May 22, 2026	0.40	0.42	0.39	0.42	0.42	1.20%	400,000
May 21, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	584,000
May 20, 2026	0.43	0.43	0.42	0.42	0.42	-	138,000
May 19, 2026	0.42	0.42	0.41	0.42	0.42	1.20%	493,000
May 18, 2026	0.44	0.45	0.40	0.42	0.42	-6.74%	1,068,000
May 15, 2026	0.46	0.46	0.45	0.45	0.45	-2.20%	363,000
May 14, 2026	0.46	0.46	0.45	0.46	0.46	-1.09%	320,000
May 13, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	298,000
May 12, 2026	0.46	0.49	0.46	0.47	0.47	2.20%	951,000
May 11, 2026	0.46	0.47	0.46	0.46	0.46	-1.09%	520,000
May 8, 2026	0.46	0.47	0.46	0.46	0.46	-	134,000
May 7, 2026	0.46	0.47	0.45	0.46	0.46	-1.08%	1,293,000
May 6, 2026	0.46	0.47	0.46	0.47	0.47	-	259,000
May 5, 2026	0.46	0.47	0.46	0.47	0.47	-	195,940
May 4, 2026	0.47	0.47	0.46	0.47	0.47	2.20%	155,000
Apr 30, 2026	0.46	0.47	0.46	0.46	0.46	-2.15%	104,000
Apr 29, 2026	0.46	0.47	0.46	0.47	0.47	-1.06%	509,000
Apr 28, 2026	0.46	0.47	0.46	0.47	0.47	-	688,000
Apr 27, 2026	0.47	0.48	0.47	0.47	0.47	-1.05%	154,000
Apr 24, 2026	0.48	0.49	0.47	0.48	0.48	-2.06%	61,000
Apr 23, 2026	0.48	0.49	0.48	0.49	0.49	-	56,000
Apr 22, 2026	0.48	0.49	0.48	0.49	0.49	1.04%	27,000
Apr 21, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	269,000
Apr 20, 2026	0.49	0.49	0.48	0.49	0.49	-	579,000
Apr 17, 2026	0.49	0.50	0.47	0.49	0.49	3.16%	413,000
Apr 16, 2026	0.48	0.48	0.47	0.48	0.48	1.06%	211,000
Apr 15, 2026	0.48	0.49	0.47	0.47	0.47	-1.05%	180,000