ECRAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	2.37	2.48	2.27	2.41	2.41	-2.90%	6,524
Sep 3, 2026	2.45	2.50	2.34	2.48	2.48	1.97%	12,930
Sep 2, 2026	2.35	2.49	2.35	2.43	2.43	3.49%	34,226
Sep 1, 2026	2.34	2.40	2.27	2.35	2.35	0.34%	9,877
Aug 31, 2026	2.27	2.49	2.27	2.34	2.34	0.26%	39,093
Aug 28, 2026	2.30	2.40	2.28	2.34	2.34	-0.13%	20,860
Aug 27, 2026	2.38	2.38	2.31	2.34	2.34	-1.14%	10,670
Aug 26, 2026	2.35	2.37	2.35	2.37	2.37	-1.42%	14,291
Aug 25, 2026	2.33	2.45	2.29	2.40	2.40	3.72%	10,684
Aug 24, 2026	2.45	2.45	2.29	2.31	2.31	-1.70%	25,323
Aug 21, 2026	2.43	2.43	2.27	2.35	2.35	4.16%	59,453
Aug 20, 2026	2.25	2.26	2.17	2.26	2.26	0.89%	47,310
Aug 19, 2026	2.32	2.32	2.15	2.24	2.24	6.31%	124,407
Aug 18, 2026	2.18	2.22	2.11	2.11	2.11	-4.88%	75,064
Aug 17, 2026	2.30	2.30	2.20	2.22	2.22	-2.42%	62,280
Aug 14, 2026	2.33	2.33	2.17	2.27	2.27	1.34%	7,732
Aug 13, 2026	2.39	2.39	2.22	2.24	2.24	-4.27%	19,195
Aug 12, 2026	2.29	2.34	2.28	2.34	2.34	3.13%	23,795
Aug 11, 2026	2.25	2.31	2.25	2.27	2.27	1.02%	76,558
Aug 10, 2026	2.20	2.25	2.20	2.25	2.25	4.47%	57,093
Aug 7, 2026	2.05	2.21	2.04	2.15	2.15	6.54%	75,270
Aug 6, 2026	1.98	2.04	1.98	2.02	2.02	3.49%	93,103
Aug 5, 2026	1.91	1.99	1.91	1.95	1.95	-1.52%	59,582
Aug 4, 2026	1.88	1.98	1.79	1.98	1.98	7.03%	21,755
Aug 3, 2026	1.85	1.87	1.74	1.85	1.85	-0.80%	8,877
Jul 31, 2026	1.88	1.88	1.86	1.87	1.87	0.32%	8,705
Jul 30, 2026	1.81	1.88	1.81	1.86	1.86	3.28%	9,132
Jul 29, 2026	1.75	1.82	1.72	1.80	1.80	3.57%	8,889
Jul 28, 2026	1.76	1.76	1.70	1.74	1.74	-1.97%	25,008
Jul 27, 2026	1.80	1.80	1.76	1.77	1.77	0.74%	12,140
Jul 24, 2026	1.74	1.79	1.73	1.76	1.76	1.56%	16,050
Jul 23, 2026	1.76	1.78	1.73	1.73	1.73	-1.53%	52,941
Jul 22, 2026	1.67	1.78	1.67	1.76	1.76	0.57%	49,143
Jul 21, 2026	1.65	1.78	1.65	1.75	1.75	4.79%	101,949
Jul 20, 2026	1.78	1.78	1.67	1.67	1.67	-2.40%	28,482
Jul 17, 2026	1.68	1.77	1.66	1.71	1.71	1.24%	27,425
Jul 16, 2026	1.68	1.71	1.68	1.69	1.69	0.30%	46,154
Jul 15, 2026	1.77	1.77	1.65	1.69	1.69	-3.16%	38,522
Jul 14, 2026	1.70	1.77	1.66	1.74	1.74	-0.68%	11,196
Jul 13, 2026	1.74	1.78	1.71	1.75	1.75	1.86%	57,785
Jul 10, 2026	1.64	1.74	1.62	1.72	1.72	1.78%	26,906
Jul 9, 2026	1.75	1.75	1.66	1.69	1.69	-1.74%	52,605
Jul 8, 2026	1.76	1.76	1.69	1.72	1.72	-1.43%	32,055
Jul 7, 2026	1.77	1.79	1.68	1.75	1.75	-1.41%	75,545
Jul 6, 2026	1.88	1.88	1.76	1.77	1.77	-0.84%	38,100
Jul 2, 2026	1.73	1.79	1.73	1.79	1.79	-1.44%	90,666
Jul 1, 2026	1.81	1.85	1.71	1.83	1.81	-1.36%	123,447
Jun 30, 2026	1.85	1.86	1.85	1.85	1.84	-1.29%	145,298
Jun 29, 2026	1.85	1.88	1.82	1.88	1.86	1.31%	139,704
Jun 26, 2026	1.84	1.85	1.82	1.85	1.84	2.23%	1,755