EcoSynthetix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	2.28	2.34	2.28	2.29	2.29	-0.43%	4,600
Aug 26, 2026	2.44	2.44	2.26	2.30	2.30	-6.50%	8,119
Aug 25, 2026	2.44	2.52	2.40	2.46	2.46	-1.60%	52,806
Aug 24, 2026	2.34	2.51	2.27	2.50	2.50	10.13%	11,005
Aug 21, 2026	2.38	2.41	2.20	2.27	2.27	-3.81%	17,310
Aug 20, 2026	2.36	2.36	2.36	2.36	2.36	-2.88%	252
Aug 19, 2026	2.38	2.55	2.33	2.43	2.43	1.25%	6,754
Aug 18, 2026	2.50	2.51	2.40	2.40	2.40	-2.83%	12,200
Aug 17, 2026	2.47	2.48	2.30	2.47	2.47	-6.44%	22,520
Aug 14, 2026	2.53	2.66	2.50	2.64	2.64	5.60%	19,248
Aug 13, 2026	2.46	2.54	2.21	2.50	2.50	2.88%	25,389
Aug 12, 2026	2.54	2.54	2.30	2.43	2.43	2.53%	3,344
Aug 11, 2026	2.37	2.39	2.29	2.37	2.37	-1.25%	5,183
Aug 10, 2026	2.30	2.41	2.20	2.40	2.40	4.35%	6,401
Aug 7, 2026	2.38	2.40	2.17	2.30	2.30	-2.13%	58,461
Aug 6, 2026	2.40	2.45	2.33	2.35	2.35	-2.08%	13,300
Aug 5, 2026	2.55	2.55	2.34	2.40	2.40	-8.40%	4,306
Aug 4, 2026	2.72	2.72	2.50	2.62	2.62	-4.73%	11,907
Jul 31, 2026	2.50	2.75	2.50	2.75	2.75	8.27%	2,150
Jul 30, 2026	2.47	2.57	2.45	2.54	2.54	3.67%	37,000
Jul 29, 2026	2.35	2.66	2.23	2.45	2.45	-3.92%	33,555
Jul 28, 2026	2.64	2.67	2.52	2.55	2.55	-3.04%	36,996
Jul 27, 2026	2.62	2.68	2.62	2.63	2.63	-4.36%	1,339
Jul 24, 2026	2.69	2.76	2.69	2.75	2.75	1.85%	2,335
Jul 23, 2026	2.70	2.70	2.65	2.70	2.70	-0.37%	1,300
Jul 22, 2026	2.69	2.84	2.69	2.71	2.71	2.26%	15,100
Jul 21, 2026	2.85	2.90	2.65	2.65	2.65	-1.85%	1,687
Jul 20, 2026	2.67	2.88	2.65	2.70	2.70	2.27%	11,142
Jul 17, 2026	2.76	2.76	2.64	2.64	2.64	-4.69%	549
Jul 16, 2026	2.81	2.81	2.73	2.77	2.77	-1.42%	14,311
Jul 15, 2026	2.93	2.94	2.80	2.81	2.81	-4.42%	58,624
Jul 14, 2026	3.00	3.03	2.91	2.94	2.94	-1.34%	35,900
Jul 13, 2026	2.95	3.04	2.95	2.98	2.98	-0.67%	23,331
Jul 10, 2026	3.00	3.02	2.99	3.00	3.00	-	16,600
Jul 9, 2026	3.00	3.03	3.00	3.00	3.00	-	7,500
Jul 8, 2026	3.10	3.10	2.90	3.00	3.00	-2.91%	155,155
Jul 7, 2026	2.95	3.09	2.91	3.09	3.09	4.04%	10,050
Jul 6, 2026	3.01	3.01	2.96	2.97	2.97	-1.00%	3,700
Jul 3, 2026	2.96	3.01	2.94	3.00	3.00	-1.32%	5,030
Jul 2, 2026	3.11	3.11	3.04	3.04	3.04	-1.62%	1,207
Jun 30, 2026	3.05	3.15	2.99	3.09	3.09	-7.76%	9,600
Jun 29, 2026	3.13	3.35	3.01	3.35	3.35	8.06%	2,800
Jun 26, 2026	3.10	3.17	3.10	3.10	3.10	0.65%	7,451
Jun 25, 2026	3.08	3.15	3.04	3.08	3.08	-0.65%	8,452
Jun 24, 2026	3.14	3.14	3.10	3.10	3.10	-2.52%	200
Jun 23, 2026	3.16	3.20	3.16	3.18	3.18	-	2,500
Jun 22, 2026	3.06	3.25	3.06	3.18	3.18	2.91%	279,464
Jun 19, 2026	3.06	3.09	3.06	3.09	3.09	-3.13%	2,100
Jun 18, 2026	3.14	3.19	3.10	3.19	3.19	0.95%	900
Jun 17, 2026	3.19	3.26	3.11	3.16	3.16	-0.94%	4,837