EKINOPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	2.37	2.38	2.37	2.38	2.38	-2.46%	25
Feb 10, 2026	2.33	2.44	2.33	2.44	2.44	5.41%	289
Feb 9, 2026	2.31	2.31	2.31	2.31	2.31	6.70%	20
Feb 6, 2026	2.17	2.17	2.17	2.17	2.17	-0.92%	27
Feb 5, 2026	2.18	2.19	2.18	2.19	2.19	-3.53%	169
Feb 2, 2026	2.30	2.32	2.22	2.27	2.27	-4.03%	61
Jan 30, 2026	2.36	2.36	2.36	2.36	2.36	-4.07%	20
Jan 29, 2026	2.47	2.47	2.46	2.46	2.46	-	25
Jan 28, 2026	2.55	2.55	2.42	2.46	2.46	0.04%	2,196
Jan 27, 2026	2.44	2.46	2.40	2.46	2.46	1.61%	251
Jan 26, 2026	2.51	2.51	2.42	2.42	2.42	-6.56%	441
Jan 23, 2026	2.63	2.63	2.57	2.59	2.59	1.57%	1,075
Jan 22, 2026	2.37	2.58	2.37	2.55	2.55	16.97%	13,980
Jan 21, 2026	2.11	2.18	2.11	2.18	2.18	-0.91%	113
Jan 19, 2026	2.20	2.20	2.20	2.20	2.20	1.85%	3
Jan 16, 2026	2.00	2.16	2.00	2.16	2.16	6.40%	977
Jan 15, 2026	1.94	2.03	1.94	2.03	2.03	-1.46%	4,475
Jan 14, 2026	2.10	2.10	2.06	2.06	2.06	-2.37%	113
Jan 12, 2026	2.15	2.19	2.11	2.11	2.11	-0.24%	146
Jan 9, 2026	2.15	2.15	2.10	2.12	2.12	-2.26%	182
Jan 8, 2026	2.21	2.21	2.16	2.16	2.16	-5.09%	107
Jan 7, 2026	2.12	2.28	2.10	2.28	2.28	20.63%	7,728
Jan 6, 2026	1.87	1.89	1.87	1.89	1.89	0.53%	28
Jan 5, 2026	1.95	1.95	1.88	1.88	1.88	-2.39%	2
Jan 2, 2026	1.93	1.93	1.89	1.93	1.93	1.80%	47
Dec 30, 2025	1.92	1.92	1.88	1.89	1.89	-1.15%	301
Dec 29, 2025	1.99	1.99	1.91	1.91	1.91	-1.85%	80
Dec 24, 2025	1.90	1.96	1.90	1.95	1.95	2.85%	4,385
Dec 23, 2025	1.91	1.91	1.90	1.90	1.90	1.83%	10,538
Dec 22, 2025	1.88	1.88	1.86	1.86	1.86	-0.11%	208
Dec 19, 2025	1.77	1.86	1.77	1.86	1.86	5.67%	1,305
Dec 18, 2025	1.73	1.76	1.71	1.76	1.76	0.68%	13
Dec 17, 2025	1.75	1.75	1.75	1.75	1.75	-2.88%	49
Dec 16, 2025	1.80	1.80	1.80	1.80	1.80	-1.42%	1
Dec 15, 2025	1.90	1.90	1.83	1.83	1.83	-0.05%	159
Dec 12, 2025	1.86	1.87	1.83	1.83	1.83	-1.24%	403
Dec 11, 2025	1.99	2.02	1.83	1.85	1.85	-5.41%	182
Dec 10, 2025	1.87	2.11	1.87	1.96	1.96	11.11%	1,268
Dec 9, 2025	1.84	1.88	1.74	1.76	1.76	-5.36%	10,929
Dec 8, 2025	1.95	2.07	1.85	1.86	1.86	-2.61%	2,538
Dec 5, 2025	1.71	2.02	1.71	1.91	1.91	12.06%	7,864
Dec 4, 2025	1.78	1.78	1.69	1.71	1.71	-2.29%	2,754
Dec 3, 2025	1.50	1.76	1.50	1.75	1.75	19.07%	3,577
Dec 2, 2025	1.47	1.47	1.47	1.47	1.47	1.10%	3
Dec 1, 2025	1.45	1.47	1.45	1.45	1.45	-2.42%	168
Nov 27, 2025	1.49	1.49	1.49	1.49	1.49	-0.13%	1
Nov 26, 2025	1.50	1.52	1.49	1.49	1.49	-0.40%	107
Nov 25, 2025	1.56	1.56	1.50	1.50	1.50	-4.35%	9
Nov 24, 2025	1.46	1.57	1.46	1.56	1.56	9.37%	182
Nov 21, 2025	1.40	1.43	1.38	1.43	1.43	-3.25%	366