Exco Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	6.53	6.74	6.53	6.72	-	-0.59%	2,270
Dec 23, 2025	6.70	6.82	6.65	6.76	6.76	1.05%	26,501
Dec 22, 2025	6.72	6.80	6.69	6.69	6.69	-1.62%	38,937
Dec 19, 2025	6.66	6.88	6.66	6.80	6.80	2.41%	36,247
Dec 18, 2025	6.74	6.82	6.59	6.64	6.64	-1.34%	42,002
Dec 17, 2025	6.65	6.81	6.35	6.73	6.73	-1.17%	52,234
Dec 16, 2025	6.83	6.85	6.75	6.81	6.71	0.44%	18,108
Dec 15, 2025	6.84	6.90	6.74	6.78	6.68	-1.02%	54,616
Dec 12, 2025	6.88	6.89	6.78	6.85	6.74	-0.29%	12,341
Dec 11, 2025	6.89	6.89	6.81	6.87	6.76	-0.29%	10,613
Dec 10, 2025	6.85	6.89	6.85	6.89	6.78	0.44%	7,537
Dec 9, 2025	6.85	6.88	6.82	6.86	6.75	1.03%	23,818
Dec 8, 2025	6.80	6.84	6.79	6.79	6.69	0.30%	37,865
Dec 5, 2025	6.75	6.83	6.74	6.77	6.67	-0.15%	12,989
Dec 4, 2025	6.80	6.83	6.73	6.78	6.68	-0.44%	17,757
Dec 3, 2025	6.75	6.82	6.73	6.81	6.71	1.64%	26,511
Dec 2, 2025	6.64	6.71	6.59	6.70	6.60	1.52%	9,954
Dec 1, 2025	6.61	6.67	6.59	6.60	6.50	-1.64%	23,160
Nov 28, 2025	6.73	6.79	6.65	6.71	6.61	-0.30%	19,500
Nov 27, 2025	6.70	6.77	6.70	6.73	6.63	-1.03%	8,631
Nov 26, 2025	6.60	6.82	6.57	6.80	6.70	3.66%	38,246
Nov 25, 2025	6.43	6.61	6.43	6.56	6.46	1.39%	16,212
Nov 24, 2025	6.53	6.53	6.35	6.47	6.37	-1.07%	19,953
Nov 21, 2025	6.41	6.54	6.41	6.54	6.44	0.77%	9,931
Nov 20, 2025	6.45	6.50	6.40	6.49	6.39	1.41%	16,664
Nov 19, 2025	6.40	6.50	6.35	6.40	6.30	-0.16%	11,688
Nov 18, 2025	6.31	6.41	6.31	6.41	6.31	1.26%	6,518
Nov 17, 2025	6.30	6.39	6.30	6.33	6.23	0.48%	35,782
Nov 14, 2025	6.31	6.34	6.25	6.30	6.20	-2.02%	11,714
Nov 13, 2025	6.45	6.45	6.33	6.43	6.33	0.31%	24,253
Nov 12, 2025	6.43	6.44	6.39	6.41	6.31	-	9,066
Nov 11, 2025	6.47	6.47	6.34	6.41	6.31	0.16%	5,773
Nov 10, 2025	6.43	6.43	6.32	6.40	6.30	-0.47%	13,259
Nov 7, 2025	6.43	6.43	6.29	6.43	6.33	0.78%	9,627
Nov 6, 2025	6.49	6.49	6.35	6.38	6.28	-2.15%	27,910
Nov 5, 2025	6.42	6.52	6.29	6.52	6.42	1.09%	107,520
Nov 4, 2025	6.51	6.51	6.35	6.45	6.35	-1.83%	22,978
Nov 3, 2025	6.67	6.67	6.43	6.57	6.47	0.46%	36,208
Oct 31, 2025	6.46	6.55	6.45	6.54	6.44	0.46%	12,024
Oct 30, 2025	6.52	6.60	6.47	6.51	6.41	-0.31%	13,585
Oct 29, 2025	6.70	6.70	6.52	6.53	6.43	-2.68%	14,502
Oct 28, 2025	6.79	6.79	6.59	6.71	6.61	0.15%	20,232
Oct 27, 2025	6.79	6.79	6.67	6.70	6.60	-1.18%	9,434
Oct 24, 2025	6.80	6.85	6.70	6.78	6.68	0.44%	11,095
Oct 23, 2025	6.69	6.77	6.67	6.75	6.65	1.50%	28,340
Oct 22, 2025	6.67	6.67	6.62	6.65	6.55	-0.89%	16,957
Oct 21, 2025	6.69	6.71	6.65	6.71	6.61	1.05%	36,131
Oct 20, 2025	6.70	6.70	6.57	6.64	6.54	0.15%	9,215
Oct 17, 2025	6.60	6.70	6.60	6.63	6.53	-0.30%	12,785
Oct 16, 2025	6.74	6.74	6.63	6.65	6.55	-0.30%	35,761