EC Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jul 14, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	929,000
Jul 13, 2026	0.38	0.39	0.38	0.39	0.39	4.00%	607,000
Jul 10, 2026	0.38	0.38	0.37	0.38	0.38	1.35%	31,000
Jul 9, 2026	0.37	0.39	0.37	0.37	0.37	-	202,000
Jul 8, 2026	0.39	0.39	0.37	0.37	0.37	-5.13%	32,000
Jul 7, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jul 6, 2026	0.39	0.40	0.39	0.39	0.39	-	190,000
Jul 3, 2026	0.40	0.41	0.39	0.39	0.39	-2.50%	1,240,000
Jul 2, 2026	0.40	0.41	0.39	0.40	0.40	-1.23%	38,000
Jun 30, 2026	0.40	0.41	0.40	0.41	0.41	2.53%	115,000
Jun 29, 2026	0.37	0.45	0.37	0.40	0.40	8.22%	995,000
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