EC Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.39	0.39	0.39	0.39	-	-2.53%	70,000
Jun 4, 2026	0.41	0.41	0.40	0.40	0.40	-3.66%	103,000
Jun 3, 2026	0.41	0.41	0.40	0.41	0.41	-	127,000
Jun 2, 2026	0.42	0.42	0.40	0.41	0.41	-1.20%	164,000
Jun 1, 2026	0.40	0.42	0.40	0.42	0.42	1.22%	353,000
May 29, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	70,000
May 28, 2026	0.40	0.42	0.40	0.42	0.42	2.47%	88,000
May 27, 2026	0.41	0.42	0.41	0.41	0.41	-	20,000
May 26, 2026	0.41	0.41	0.40	0.41	0.41	-3.57%	272,000
May 22, 2026	0.40	0.42	0.39	0.42	0.42	1.20%	400,000
May 21, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	584,000
May 20, 2026	0.43	0.43	0.42	0.42	0.42	-	138,000
May 19, 2026	0.42	0.42	0.41	0.42	0.42	1.20%	493,000
May 18, 2026	0.44	0.45	0.40	0.42	0.42	-6.74%	1,068,000
May 15, 2026	0.46	0.46	0.45	0.45	0.45	-2.20%	363,000
May 14, 2026	0.46	0.46	0.45	0.46	0.46	-1.09%	320,000
May 13, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	298,000
May 12, 2026	0.46	0.49	0.46	0.47	0.47	2.20%	951,000
May 11, 2026	0.46	0.47	0.46	0.46	0.46	-1.09%	520,000
May 8, 2026	0.46	0.47	0.46	0.46	0.46	-	134,000
May 7, 2026	0.46	0.47	0.45	0.46	0.46	-1.08%	1,293,000
May 6, 2026	0.46	0.47	0.46	0.47	0.47	-	259,000
May 5, 2026	0.46	0.47	0.46	0.47	0.47	-	195,940
May 4, 2026	0.47	0.47	0.46	0.47	0.47	2.20%	155,000
Apr 30, 2026	0.46	0.47	0.46	0.46	0.46	-2.15%	104,000
Apr 29, 2026	0.46	0.47	0.46	0.47	0.47	-1.06%	509,000
Apr 28, 2026	0.46	0.47	0.46	0.47	0.47	-	688,000
Apr 27, 2026	0.47	0.48	0.47	0.47	0.47	-1.05%	154,000
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