Loop Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	0.04	0.04	0.04	0.04	0.04	-4.72%	300,066
Apr 24, 2025	0.04	0.04	0.04	0.04	0.04	-0.33%	117,862
Apr 23, 2025	0.04	0.04	0.04	0.04	0.04	7.40%	134,553
Apr 22, 2025	0.04	0.04	0.04	0.04	0.04	-	3,673
Apr 21, 2025	0.04	0.04	0.04	0.04	0.04	-4.86%	6,571
Apr 17, 2025	0.04	0.04	0.04	0.04	0.04	5.11%	1,769
Apr 16, 2025	0.04	0.04	0.04	0.04	0.04	-	42,111
Apr 15, 2025	0.04	0.04	0.04	0.04	0.04	-	13,327
Apr 14, 2025	0.04	0.04	0.04	0.04	0.04	-4.54%	7,525
Apr 11, 2025	0.04	0.04	0.04	0.04	0.04	4.75%	159,484
Apr 10, 2025	0.04	0.04	0.04	0.04	0.04	-3.60%	6,790
Apr 9, 2025	0.04	0.04	0.04	0.04	0.04	-2.42%	20,602
Apr 8, 2025	0.04	0.04	0.04	0.04	0.04	-9.46%	113,591
Apr 7, 2025	0.04	0.04	0.04	0.04	0.04	1.19%	34,621
Apr 4, 2025	0.04	0.05	0.04	0.04	0.04	11.11%	141,714
Apr 3, 2025	0.03	0.04	0.03	0.04	0.04	6.45%	60,976
Apr 2, 2025	0.03	0.04	0.03	0.04	0.04	-10.62%	51,299
Apr 1, 2025	0.04	0.04	0.04	0.04	0.04	13.51%	88,767
Mar 31, 2025	0.04	0.04	0.04	0.04	0.04	-17.47%	48,054
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