EC Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	0.53	0.53	0.53	0.53	0.53	0.96%	7,000
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
Aug 28, 2026	0.44	0.44	0.41	0.41	0.41	-2.41%	319,000
Aug 27, 2026	0.42	0.42	0.41	0.42	0.42	-	103,000
Aug 26, 2026	0.42	0.43	0.41	0.42	0.42	-	396,000
Aug 25, 2026	0.42	0.43	0.41	0.42	0.42	-	719,000
Aug 24, 2026	0.41	0.44	0.41	0.42	0.42	-4.60%	921,000
Aug 21, 2026	0.40	0.45	0.40	0.44	0.44	8.75%	1,435,000
Aug 20, 2026	0.42	0.42	0.40	0.40	0.40	-3.61%	234,000
Aug 19, 2026	0.41	0.42	0.40	0.42	0.42	1.22%	166,000
Aug 18, 2026	0.43	0.43	0.41	0.41	0.41	-3.53%	273,000
Aug 17, 2026	0.43	0.44	0.42	0.43	0.43	-4.49%	32,000
Aug 14, 2026	0.43	0.45	0.43	0.45	0.45	4.71%	43,000
Aug 13, 2026	0.42	0.45	0.42	0.43	0.43	1.19%	355,000
Aug 12, 2026	0.42	0.43	0.42	0.42	0.42	-1.18%	89,000
Aug 11, 2026	0.43	0.45	0.42	0.43	0.43	-5.56%	88,000
Aug 10, 2026	0.44	0.46	0.42	0.45	0.45	1.12%	369,000
Aug 7, 2026	0.42	0.45	0.42	0.45	0.45	8.54%	799,000
Aug 6, 2026	0.37	0.43	0.37	0.41	0.41	5.13%	1,249,000
Aug 5, 2026	0.37	0.39	0.37	0.39	0.39	5.41%	716,000