EC Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 4, 2026	0.38	0.38	0.36	0.37	0.37	-1.33%	144,000
Aug 3, 2026	0.37	0.38	0.36	0.38	0.38	5.63%	1,381,097
Jul 31, 2026	0.35	0.36	0.35	0.36	0.36	-	229,000
Jul 30, 2026	0.35	0.36	0.34	0.36	0.36	1.43%	146,000
Jul 29, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	198,000
Jul 28, 2026	0.38	0.38	0.36	0.36	0.36	-2.70%	589,000
Jul 27, 2026	0.37	0.38	0.36	0.37	0.37	-	488,000
Jul 24, 2026	0.37	0.38	0.37	0.37	0.37	-	99,000
Jul 23, 2026	0.37	0.38	0.37	0.37	0.37	1.37%	100,000
Jul 22, 2026	0.37	0.38	0.36	0.37	0.37	-1.35%	173,000
Jul 21, 2026	0.37	0.38	0.37	0.37	0.37	-2.63%	96,000
Jul 20, 2026	0.37	0.38	0.37	0.38	0.38	1.33%	73,000
Jul 17, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	512,000
Jul 16, 2026	0.39	0.39	0.38	0.38	0.38	-	193,000