ECAOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.81	0.81	0.78	0.78	0.78	0.08%	1,709
Jun 3, 2026	0.78	0.81	0.78	0.78	0.78	-2.11%	10,237
Jun 2, 2026	0.76	0.81	0.76	0.80	0.80	3.90%	9,500
Jun 1, 2026	0.81	0.81	0.77	0.77	0.77	-2.22%	2,934
May 29, 2026	0.82	0.82	0.79	0.79	0.79	1.24%	4,225
May 28, 2026	0.74	0.79	0.74	0.78	0.78	0.98%	40,575
May 27, 2026	0.77	0.77	0.74	0.77	0.77	0.45%	52,200
May 26, 2026	0.82	0.82	0.77	0.77	0.77	-13.73%	16,495
May 21, 2026	0.88	0.89	0.88	0.89	0.89	3.84%	32,000
May 20, 2026	0.88	0.88	0.86	0.86	0.86	9.74%	11,248
May 19, 2026	0.78	0.78	0.78	0.78	0.78	-3.51%	950
May 18, 2026	0.82	0.82	0.81	0.81	0.81	-0.20%	2,569
May 15, 2026	0.81	0.81	0.81	0.81	0.81	0.45%	17,110
May 14, 2026	0.77	0.81	0.77	0.81	0.81	7.52%	16,100
May 13, 2026	0.77	0.77	0.75	0.75	0.75	-1.54%	17,335
May 12, 2026	0.74	0.76	0.74	0.76	0.76	-3.21%	11,000
May 8, 2026	0.79	0.79	0.76	0.79	0.79	2.92%	4,575
May 7, 2026	0.78	0.78	0.74	0.76	0.76	-6.76%	79,609
May 6, 2026	0.83	0.83	0.80	0.82	0.82	-2.61%	37,569
May 5, 2026	0.84	0.84	0.84	0.84	0.84	-0.08%	650
May 4, 2026	0.86	0.86	0.74	0.84	0.84	-5.01%	105,503
May 1, 2026	0.88	0.89	0.88	0.89	0.89	-2.52%	10,355
Apr 30, 2026	0.89	0.91	0.88	0.91	0.91	3.30%	15,100
Apr 29, 2026	0.88	0.88	0.88	0.88	0.88	-0.02%	1,960
Apr 28, 2026	0.89	0.89	0.87	0.88	0.88	3.37%	16,620
Apr 27, 2026	0.90	0.90	0.85	0.85	0.85	-0.42%	46,612
Apr 24, 2026	0.87	0.87	0.86	0.86	0.86	-1.51%	14,406
Apr 23, 2026	0.85	0.88	0.85	0.87	0.87	1.06%	17,102
Apr 22, 2026	0.85	0.88	0.85	0.86	0.86	0.74%	76,310
Apr 21, 2026	0.89	0.89	0.85	0.85	0.85	0.41%	28,815
Apr 17, 2026	0.82	0.86	0.82	0.85	0.85	-1.01%	15,350
Apr 16, 2026	0.87	0.87	0.85	0.86	0.86	-1.29%	66,517
Apr 15, 2026	0.90	0.90	0.87	0.87	0.87	-0.24%	8,351
Apr 14, 2026	0.87	0.92	0.87	0.87	0.87	6.35%	41,853
Apr 13, 2026	0.80	0.86	0.80	0.82	0.82	13.89%	60,745
Apr 10, 2026	0.72	0.73	0.72	0.72	0.72	-0.49%	2,067
Apr 9, 2026	0.72	0.72	0.72	0.72	0.72	1.90%	10,430
Apr 8, 2026	0.74	0.74	0.71	0.71	0.71	-5.33%	6,594
Apr 7, 2026	0.77	0.77	0.74	0.75	0.75	6.19%	46,227
Apr 6, 2026	0.71	0.71	0.71	0.71	0.71	2.26%	21,188
Apr 1, 2026	0.71	0.71	0.69	0.69	0.69	-0.64%	8,429
Mar 31, 2026	0.70	0.70	0.70	0.70	0.70	-3.91%	1,100
Mar 30, 2026	0.71	0.74	0.71	0.72	0.72	5.61%	6,142
Mar 27, 2026	0.70	0.70	0.69	0.69	0.69	-5.31%	1,930
Mar 26, 2026	0.70	0.72	0.70	0.72	0.72	2.54%	2,400
Mar 25, 2026	0.71	0.71	0.71	0.71	0.71	-2.01%	2,001
Mar 24, 2026	0.72	0.74	0.71	0.72	0.72	6.62%	16,121
Mar 23, 2026	0.74	0.75	0.68	0.68	0.68	-9.72%	31,780
Mar 20, 2026	0.78	0.78	0.75	0.75	0.75	-3.35%	39,020
Mar 19, 2026	0.80	0.82	0.75	0.77	0.77	3.49%	58,574