Ercros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	3.16	3.18	3.15	3.16	3.16	-0.32%	659
Nov 5, 2025	3.20	3.21	3.17	3.17	3.17	-0.94%	91
Nov 4, 2025	3.22	3.21	3.20	3.20	3.20	-0.09%	15,222
Nov 3, 2025	3.20	3.24	3.16	3.20	3.20	0.09%	16,132
Oct 31, 2025	2.77	3.30	2.78	3.20	3.20	20.53%	19,314
Oct 30, 2025	2.70	2.68	2.65	2.66	2.66	0.19%	47
Oct 29, 2025	2.77	2.78	2.64	2.65	2.65	-4.33%	349
Oct 28, 2025	2.77	2.78	2.69	2.77	2.77	1.65%	10,474
Oct 27, 2025	2.63	2.73	2.61	2.73	2.73	5.83%	10,495
Oct 24, 2025	2.64	2.64	2.54	2.58	2.58	-0.96%	7,764
Oct 23, 2025	2.25	2.60	2.24	2.60	2.60	13.79%	6,414
Oct 22, 2025	2.32	2.32	2.27	2.29	2.29	-1.30%	92
Oct 21, 2025	2.33	2.33	2.29	2.32	2.32	-0.64%	3,058
Oct 20, 2025	2.39	2.39	2.32	2.33	2.33	-1.48%	1,427
Oct 17, 2025	2.37	2.39	2.35	2.37	2.37	-0.63%	149
Oct 16, 2025	2.40	2.43	2.37	2.38	2.38	-1.24%	5,258
Oct 15, 2025	2.55	2.56	2.41	2.41	2.41	-4.55%	24,017
Oct 14, 2025	2.57	2.60	2.51	2.53	2.53	-1.94%	4,111
Oct 13, 2025	2.62	2.61	2.57	2.58	2.58	-0.58%	553
Oct 10, 2025	2.60	2.62	2.59	2.59	2.59	-0.58%	644
Oct 9, 2025	2.62	2.62	2.59	2.61	2.61	-0.19%	97
Oct 8, 2025	2.62	2.62	2.60	2.61	2.61	-0.19%	1,956
Oct 7, 2025	2.63	2.63	2.60	2.62	2.62	-0.19%	1,367
Oct 6, 2025	2.63	2.64	2.62	2.62	2.62	-0.95%	2,403
Oct 3, 2025	2.66	2.70	2.63	2.65	2.65	-2.22%	281
Oct 2, 2025	2.69	2.71	2.67	2.71	2.71	0.74%	116
Oct 1, 2025	2.73	2.74	2.66	2.69	2.69	-0.56%	55
Sep 30, 2025	2.73	2.73	2.68	2.70	2.70	0.56%	155
Sep 29, 2025	2.66	2.73	2.69	2.69	2.69	0.19%	146
Sep 26, 2025	2.67	2.73	2.67	2.68	2.68	-1.11%	7,062
Sep 25, 2025	2.70	2.73	2.70	2.71	2.71	-0.18%	100
Sep 24, 2025	2.67	2.73	2.67	2.72	2.72	1.50%	4,132
Sep 23, 2025	2.65	2.73	2.65	2.68	2.68	0.38%	3,024
Sep 22, 2025	2.65	2.71	2.65	2.67	2.67	-1.48%	250
Sep 19, 2025	2.68	2.76	2.69	2.71	2.71	0.74%	1,114
Sep 18, 2025	2.70	2.70	2.68	2.69	2.69	-	159
Sep 17, 2025	2.67	2.70	2.68	2.69	2.69	-0.56%	265
Sep 16, 2025	2.78	2.78	2.70	2.70	2.70	-3.23%	1,849
Sep 15, 2025	2.79	2.80	2.77	2.79	2.79	-0.18%	157
Sep 12, 2025	2.75	2.80	2.76	2.80	2.80	-	192
Sep 11, 2025	2.75	2.80	2.75	2.80	2.80	0.90%	5,616
Sep 10, 2025	2.75	2.78	2.76	2.77	2.77	0.36%	122
Sep 9, 2025	2.76	2.78	2.73	2.76	2.76	0.73%	186
Sep 8, 2025	2.78	2.78	2.73	2.74	2.74	-0.90%	175
Sep 5, 2025	2.71	2.77	2.70	2.77	2.77	1.65%	128
Sep 4, 2025	2.70	2.74	2.70	2.72	2.72	-	2,973
Sep 3, 2025	2.72	2.74	2.72	2.72	2.72	-	729
Sep 2, 2025	2.73	2.77	2.72	2.72	2.72	-0.55%	1,234
Sep 1, 2025	2.76	2.78	2.74	2.74	2.74	-1.55%	3,087
Aug 29, 2025	2.74	2.79	2.74	2.78	2.78	-0.61%	56