Loop Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2025	0.02	0.02	0.02	0.02	0.02	9.25%	19,513
May 20, 2025	0.04	0.04	0.02	0.02	0.02	-35.14%	756,904
May 19, 2025	0.03	0.04	0.03	0.04	0.04	16.67%	114,453
May 16, 2025	0.04	0.04	0.03	0.03	0.03	-17.70%	37,604
May 15, 2025	0.03	0.04	0.03	0.04	0.04	7.21%	30,120
May 14, 2025	0.03	0.03	0.03	0.03	0.03	9.68%	3,422
May 13, 2025	0.03	0.04	0.03	0.03	0.03	-12.68%	116,952
May 12, 2025	0.03	0.04	0.03	0.04	0.04	-6.33%	1,170
May 9, 2025	0.03	0.04	0.03	0.04	0.04	5.57%	57,548
May 8, 2025	0.04	0.04	0.03	0.04	0.04	-0.83%	1,052,643
May 7, 2025	0.04	0.04	0.04	0.04	0.04	-4.74%	57,073
May 6, 2025	0.04	0.04	0.04	0.04	0.04	-	152,729
May 5, 2025	0.04	0.04	0.04	0.04	0.04	-	2,407
May 2, 2025	0.04	0.04	0.04	0.04	0.04	-	12,398
May 1, 2025	0.04	0.04	0.04	0.04	0.04	4.97%	64,043
Apr 30, 2025	0.04	0.04	0.04	0.04	0.04	-3.72%	328,696
Apr 29, 2025	0.04	0.04	0.04	0.04	0.04	-	75,832
Apr 28, 2025	0.04	0.04	0.03	0.04	0.04	1.84%	108,895
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