EC Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.52	0.57	0.52	0.55	0.55	4.76%	896,000
Nov 9, 2026	0.52	0.53	0.52	0.53	0.53	0.96%	15,000
Nov 6, 2026	0.52	0.54	0.52	0.52	0.52	-2.80%	302,000
Nov 5, 2026	0.53	0.54	0.53	0.54	0.54	0.94%	50,000
Nov 4, 2026	0.52	0.53	0.52	0.53	0.53	1.92%	121,000
Nov 3, 2026	0.52	0.53	0.52	0.52	0.52	0.97%	42,000
Nov 2, 2026	0.51	0.57	0.51	0.52	0.52	-5.50%	239,000
Oct 30, 2026	0.55	0.55	0.55	0.55	0.55	-	23,000
Oct 29, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Oct 28, 2026	0.53	0.55	0.53	0.55	0.55	2.83%	497,000
Oct 27, 2026	0.52	0.53	0.52	0.53	0.53	2.91%	85,000
Oct 26, 2026	0.53	0.53	0.53	0.52	0.52	-	2,000
Oct 23, 2026	0.53	0.53	0.52	0.52	0.52	-2.83%	108,000
Oct 22, 2026	0.52	0.53	0.51	0.53	0.53	-4.50%	96,000
Oct 21, 2026	0.54	0.56	0.53	0.56	0.56	8.82%	346,000
Oct 20, 2026	0.51	0.52	0.51	0.51	0.51	-	177,000
Oct 16, 2026	0.54	0.54	0.54	0.51	0.51	0.99%	2,000
Oct 15, 2026	0.51	0.52	0.51	0.51	0.51	-2.88%	46,000
Oct 14, 2026	0.53	0.53	0.52	0.52	0.52	-	57,000
Oct 13, 2026	0.52	0.53	0.51	0.52	0.52	-5.45%	274,000
Oct 12, 2026	0.54	0.56	0.54	0.55	0.55	5.77%	160,000
Oct 9, 2026	0.54	0.56	0.52	0.52	0.52	-5.45%	129,000
Oct 8, 2026	0.59	0.59	0.54	0.55	0.55	-1.79%	149,000
Oct 7, 2026	0.59	0.59	0.56	0.56	0.56	-2.61%	47,000
Oct 6, 2026	0.60	0.60	0.57	0.58	0.58	-	202,000
Oct 5, 2026	0.58	0.58	0.58	0.58	0.58	-	142,000
Oct 2, 2026	0.57	0.58	0.55	0.58	0.58	-2.54%	212,000
Sep 30, 2026	0.59	0.62	0.57	0.59	0.59	-4.84%	1,378,000
Sep 29, 2026	0.61	0.62	0.61	0.62	0.62	-	195,000
Sep 28, 2026	0.57	0.63	0.57	0.62	0.62	10.71%	1,630,000
Sep 25, 2026	0.57	0.57	0.54	0.56	0.56	-1.75%	741,000
Sep 24, 2026	0.54	0.58	0.54	0.57	0.57	3.64%	435,000
Sep 23, 2026	0.54	0.55	0.53	0.55	0.55	0.92%	487,000
Sep 22, 2026	0.52	0.55	0.52	0.55	0.55	4.81%	322,000
Sep 21, 2026	0.50	0.52	0.50	0.52	0.52	0.97%	120,000
Sep 18, 2026	0.51	0.52	0.50	0.52	0.52	-0.96%	77,010
Sep 17, 2026	0.52	0.52	0.51	0.52	0.52	-	308,000
Sep 16, 2026	0.51	0.52	0.50	0.52	0.52	1.96%	685,000
Sep 15, 2026	0.50	0.52	0.50	0.51	0.51	-	545,000
Sep 14, 2026	0.51	0.53	0.50	0.51	0.51	-	1,975,031
Sep 11, 2026	0.46	0.53	0.46	0.51	0.51	12.09%	5,535,812
Sep 10, 2026	0.43	0.47	0.42	0.46	0.46	4.60%	2,359,353
Sep 9, 2026	0.42	0.45	0.42	0.44	0.44	2.35%	2,284,000
Sep 8, 2026	0.43	0.44	0.42	0.43	0.43	-1.16%	456,130
Sep 7, 2026	0.43	0.44	0.42	0.43	0.43	-1.15%	111,000
Sep 4, 2026	0.42	0.44	0.42	0.44	0.44	6.10%	502,000
Sep 3, 2026	0.42	0.43	0.41	0.41	0.41	-1.20%	36,000
Sep 2, 2026	0.42	0.42	0.42	0.42	0.42	-	12,000
Sep 1, 2026	0.41	0.42	0.41	0.42	0.42	-1.19%	74,000
Aug 31, 2026	0.41	0.44	0.41	0.42	0.42	3.70%	1,263,000