EC Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	0.38	0.39	0.36	0.37	0.37	-1.33%	401,000
Jun 18, 2026	0.38	0.39	0.37	0.38	0.38	-5.06%	415,000
Jun 17, 2026	0.38	0.39	0.38	0.40	0.40	1.28%	208,000
Jun 16, 2026	0.39	0.40	0.38	0.39	0.39	2.63%	358,000
Jun 15, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	148,000
Jun 12, 2026	0.40	0.40	0.39	0.39	0.39	-	32,000
Jun 11, 2026	0.39	0.40	0.39	0.39	0.39	-4.94%	587,000
Jun 10, 2026	0.40	0.41	0.40	0.41	0.41	3.85%	167,000
Jun 9, 2026	0.38	0.39	0.37	0.39	0.39	1.30%	213,000
Jun 8, 2026	0.38	0.40	0.38	0.39	0.39	-	112,000
Jun 5, 2026	0.39	0.40	0.39	0.39	0.39	-2.53%	770,000
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