EcoSynthetix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	1.56	1.56	1.34	1.36	1.36	-12.82%	47,901
Oct 23, 2026	1.66	1.66	1.44	1.56	1.56	-6.59%	165,508
Oct 22, 2026	1.72	1.75	1.67	1.67	1.67	-1.76%	4,400
Oct 21, 2026	1.80	1.80	1.70	1.70	1.70	-6.08%	206,800
Oct 20, 2026	1.75	1.81	1.68	1.81	1.81	4.02%	11,104
Oct 19, 2026	1.90	1.90	1.66	1.74	1.74	-3.87%	10,849
Oct 16, 2026	1.72	1.93	1.68	1.81	1.81	4.62%	21,900
Oct 15, 2026	1.79	1.95	1.59	1.73	1.73	-8.47%	10,300
Oct 14, 2026	1.81	2.10	1.81	1.89	1.89	-5.50%	301,150
Oct 13, 2026	1.63	2.01	1.63	2.00	2.00	4.71%	20,490
Oct 9, 2026	1.93	1.95	1.91	1.91	1.91	-	23,940
Oct 8, 2026	1.86	1.91	1.79	1.91	1.91	2.69%	20,100
Oct 7, 2026	1.77	1.87	1.75	1.86	1.86	5.08%	11,960
Oct 6, 2026	1.75	1.77	1.66	1.77	1.77	1.14%	11,315
Oct 5, 2026	1.67	1.77	1.60	1.75	1.75	4.79%	26,207
Oct 2, 2026	1.63	1.68	1.62	1.67	1.67	4.37%	10,600
Oct 1, 2026	1.75	1.75	1.53	1.60	1.60	-8.57%	239,986
Sep 30, 2026	1.81	1.81	1.68	1.75	1.75	-2.23%	13,001
Sep 29, 2026	1.85	1.90	1.77	1.79	1.79	-2.19%	3,900
Sep 28, 2026	1.83	1.87	1.83	1.83	1.83	-	1,006
Sep 25, 2026	1.81	1.93	1.81	1.83	1.83	2.23%	1,250
Sep 24, 2026	1.86	1.97	1.75	1.79	1.79	-3.24%	286,717
Sep 23, 2026	1.70	1.90	1.66	1.85	1.85	4.52%	299,123
Sep 22, 2026	1.85	1.92	1.72	1.77	1.77	-7.33%	124,137
Sep 21, 2026	2.03	2.03	1.91	1.91	1.91	-5.91%	5,767
Sep 18, 2026	2.06	2.06	1.90	2.03	2.03	-1.46%	19,901
Sep 17, 2026	2.01	2.08	2.01	2.06	2.06	-2.37%	4,800
Sep 16, 2026	2.01	2.20	2.01	2.11	2.11	1.93%	5,504
Sep 15, 2026	2.18	2.18	2.01	2.07	2.07	-4.17%	6,250
Sep 14, 2026	2.20	2.20	2.16	2.16	2.16	-1.82%	1,627
Sep 11, 2026	2.21	2.21	2.13	2.20	2.20	1.38%	11,602
Sep 10, 2026	2.28	2.28	2.16	2.17	2.17	-5.24%	11,256
Sep 9, 2026	2.28	2.29	2.26	2.29	2.29	-0.43%	5,990
Sep 4, 2026	2.24	2.30	2.18	2.30	2.30	1.77%	6,305
Sep 3, 2026	2.24	2.36	2.24	2.26	2.26	-1.74%	18,705
Sep 2, 2026	2.23	2.31	2.23	2.30	2.30	1.77%	14,650
Sep 1, 2026	2.28	2.28	2.26	2.26	2.26	-1.74%	3,100
Aug 31, 2026	2.44	2.44	2.20	2.30	2.30	0.44%	17,409
Aug 28, 2026	2.27	2.29	2.24	2.29	2.29	-	11,193
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