EC Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2026	0.49	0.50	0.48	0.48	0.48	-	83,000
Apr 13, 2026	0.48	0.53	0.47	0.48	0.48	-2.06%	683,000
Apr 10, 2026	0.49	0.54	0.48	0.49	0.49	1.04%	204,000
Apr 9, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	168,000
Apr 8, 2026	0.51	0.51	0.49	0.49	0.49	-3.92%	88,000
Apr 2, 2026	0.49	0.54	0.49	0.51	0.51	-5.56%	252,000
Apr 1, 2026	0.46	0.54	0.46	0.54	0.54	17.39%	1,299,400
Mar 31, 2026	0.46	0.47	0.44	0.46	0.46	-1.08%	446,000
Mar 30, 2026	0.47	0.47	0.47	0.47	0.47	-4.12%	668,000
Mar 27, 2026	0.48	0.49	0.48	0.49	0.49	2.11%	117,000
Mar 26, 2026	0.48	0.49	0.48	0.48	0.48	-2.06%	394,000
Mar 25, 2026	0.48	0.49	0.48	0.49	0.49	1.04%	149,000
Mar 24, 2026	0.47	0.50	0.47	0.48	0.48	1.05%	70,000
Mar 23, 2026	0.50	0.51	0.46	0.48	0.48	-5.00%	1,773,000
Mar 20, 2026	0.50	0.51	0.50	0.50	0.50	-1.96%	385,000
Mar 19, 2026	0.50	0.51	0.50	0.51	0.51	-	81,000
Mar 18, 2026	0.50	0.51	0.50	0.51	0.51	-	70,000
Mar 17, 2026	0.50	0.52	0.50	0.51	0.51	3.03%	594,000
Mar 16, 2026	0.49	0.51	0.49	0.50	0.50	1.02%	548,000
Mar 13, 2026	0.50	0.51	0.49	0.49	0.49	-3.92%	2,241,000
Mar 12, 2026	0.53	0.54	0.51	0.51	0.51	-5.56%	527,000
Mar 11, 2026	0.54	0.56	0.53	0.54	0.54	-1.82%	219,000
Mar 10, 2026	0.53	0.56	0.53	0.55	0.55	3.77%	272,000
Mar 9, 2026	0.52	0.53	0.52	0.53	0.53	-1.85%	265,000
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