Ercros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2025	2.81	2.81	2.78	2.80	2.80	-0.18%	473
Aug 27, 2025	2.82	2.82	2.79	2.80	2.80	-0.36%	92
Aug 26, 2025	2.76	2.81	2.75	2.81	2.81	0.90%	52
Aug 25, 2025	2.75	2.79	2.75	2.79	2.79	1.90%	1,243
Aug 22, 2025	2.78	2.79	2.73	2.73	2.73	-0.98%	598
Aug 21, 2025	2.77	2.79	2.76	2.76	2.76	-0.72%	45
Aug 20, 2025	2.80	2.81	2.78	2.78	2.78	-	357
Aug 19, 2025	2.84	2.83	2.78	2.78	2.78	-	15,301
Aug 18, 2025	2.86	2.87	2.78	2.78	2.78	-3.47%	204
Aug 15, 2025	2.85	2.94	2.85	2.88	2.88	0.70%	22
Aug 14, 2025	2.80	2.93	2.79	2.86	2.86	2.14%	40
Aug 13, 2025	2.75	2.80	2.72	2.80	2.80	3.51%	1,161
Aug 12, 2025	2.64	2.74	2.64	2.71	2.71	2.27%	27,689
Aug 11, 2025	3.13	3.13	2.64	2.65	2.65	-15.22%	6,262
Aug 8, 2025	3.11	3.12	3.10	3.12	3.12	0.81%	14
Aug 7, 2025	3.11	3.13	3.09	3.10	3.10	-0.16%	982
Aug 6, 2025	3.09	3.10	3.10	3.10	3.10	-0.32%	1
Aug 5, 2025	3.12	3.13	3.09	3.11	3.11	0.48%	34
Aug 4, 2025	3.08	3.13	3.08	3.10	3.10	-0.16%	8,075