Loop Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.04	0.05	0.04	0.04	0.04	3.41%	26,366
Mar 27, 2025	0.04	0.04	0.04	0.04	0.04	-6.80%	108,991
Mar 26, 2025	0.04	0.04	0.04	0.04	0.04	-2.22%	2,210
Mar 25, 2025	0.04	0.05	0.04	0.05	0.05	-7.41%	14,147
Mar 24, 2025	0.04	0.05	0.03	0.05	0.05	11.21%	65,336
Mar 21, 2025	0.04	0.05	0.04	0.04	0.04	7.56%	139,706
Mar 20, 2025	0.03	0.04	0.03	0.04	0.04	19.50%	121,247
Mar 19, 2025	0.04	0.04	0.03	0.03	0.03	-11.11%	15,879
Mar 18, 2025	0.04	0.04	0.04	0.04	0.04	4.17%	28,917
Mar 17, 2025	0.03	0.04	0.03	0.04	0.04	-3.37%	17,307
Mar 14, 2025	0.04	0.04	0.03	0.04	0.04	-12.48%	72,978
Mar 13, 2025	0.03	0.05	0.03	0.04	0.04	12.66%	36,492
Mar 12, 2025	0.04	0.05	0.03	0.04	0.04	16.79%	24,373
Mar 11, 2025	0.04	0.04	0.03	0.03	0.03	-13.16%	9,019
Mar 10, 2025	0.03	0.04	0.03	0.04	0.04	1.33%	65,621
Mar 7, 2025	0.04	0.04	0.03	0.04	0.04	-2.34%	25,410
Mar 6, 2025	0.03	0.04	0.03	0.04	0.04	24.27%	108,069
Mar 5, 2025	0.04	0.04	0.03	0.03	0.03	-11.97%	81,684
Mar 4, 2025	0.04	0.04	0.03	0.04	0.04	-12.25%	124,383
Mar 3, 2025	0.04	0.05	0.03	0.04	0.04	6.10%	166,823
Feb 28, 2025	0.03	0.04	0.03	0.04	0.04	0.27%	1,107
Feb 27, 2025	0.04	0.04	0.03	0.04	0.04	2.17%	122,860
Feb 26, 2025	0.04	0.04	0.03	0.04	0.04	2.22%	112,200
Feb 25, 2025	0.04	0.04	0.04	0.04	0.04	-10.00%	39,494
Feb 24, 2025	0.04	0.04	0.04	0.04	0.04	-	29,531
Feb 21, 2025	0.04	0.04	0.04	0.04	0.04	-2.44%	43,427
Feb 20, 2025	0.04	0.04	0.04	0.04	0.04	-2.15%	60,374
Feb 19, 2025	0.05	0.05	0.03	0.04	0.04	-14.91%	323,183
Feb 18, 2025	0.05	0.05	0.04	0.05	0.05	0.49%	209,697
Feb 14, 2025	0.05	0.05	0.05	0.05	0.05	-2.00%	123,763
Feb 13, 2025	0.05	0.05	0.05	0.05	0.05	0.83%	31,835
Feb 12, 2025	0.05	0.05	0.05	0.05	0.05	-2.76%	50,661
Feb 11, 2025	0.06	0.06	0.05	0.05	0.05	-11.30%	145,269
Feb 10, 2025	0.05	0.06	0.05	0.06	0.06	5.27%	80,299
Feb 7, 2025	0.06	0.06	0.05	0.05	0.05	-3.22%	93,697
Feb 6, 2025	0.06	0.06	0.05	0.06	0.06	12.88%	153,392
Feb 5, 2025	0.04	0.05	0.04	0.05	0.05	13.64%	195,541
Feb 4, 2025	0.04	0.05	0.04	0.04	0.04	2.33%	10,588
Feb 3, 2025	0.05	0.05	0.03	0.04	0.04	-18.17%	142,034
Jan 31, 2025	0.05	0.05	0.05	0.05	0.05	-0.94%	104,229
Jan 30, 2025	0.06	0.06	0.05	0.05	0.05	-7.90%	109,801
Jan 29, 2025	0.06	0.06	0.05	0.06	0.06	-2.21%	197,224
Jan 28, 2025	0.05	0.06	0.05	0.06	0.06	5.18%	262,830
Jan 27, 2025	0.06	0.06	0.05	0.06	0.06	-1.75%	116,349
Jan 24, 2025	0.06	0.07	0.06	0.06	0.06	-6.56%	144,531
Jan 23, 2025	0.04	0.07	0.04	0.06	0.06	45.24%	527,813
Jan 22, 2025	0.04	0.04	0.03	0.04	0.04	20.34%	218,385
Jan 21, 2025	0.05	0.05	0.03	0.03	0.03	-12.75%	568,695
Jan 17, 2025	0.03	0.04	0.03	0.04	0.04	23.46%	137,702
Jan 16, 2025	0.03	0.03	0.03	0.03	0.03	7.28%	69,780