ECC Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	0.47	0.47	0.38	0.44	0.44	-9.24%	84,864
Sep 9, 2025	0.49	0.49	0.49	0.49	0.49	3.62%	500
Sep 8, 2025	0.48	0.48	0.47	0.47	0.47	-1.67%	1,129
Sep 5, 2025	0.50	0.50	0.48	0.48	0.48	-3.24%	4,520
Sep 4, 2025	0.49	0.49	0.49	0.49	0.49	-	80
Sep 3, 2025	0.50	0.50	0.49	0.49	0.49	-0.60%	1,400
Sep 2, 2025	0.52	0.52	0.50	0.50	0.50	-4.79%	4,258
Sep 1, 2025	0.52	0.52	0.50	0.52	0.52	-0.76%	1,946
Aug 29, 2025	0.50	0.53	0.49	0.53	0.53	-0.75%	11,530
Aug 28, 2025	0.51	0.54	0.51	0.53	0.53	4.33%	11,700
Aug 27, 2025	0.48	0.51	0.48	0.51	0.51	0.40%	3,530
Aug 26, 2025	0.51	0.51	0.51	0.51	0.51	-	520
Aug 25, 2025	0.50	0.54	0.47	0.51	0.51	1.20%	25,146
Aug 22, 2025	0.50	0.50	0.49	0.50	0.50	2.04%	30,519
Aug 21, 2025	0.50	0.50	0.48	0.49	0.49	-	13,622
Aug 20, 2025	0.50	0.50	0.49	0.49	0.49	0.41%	3,423
Aug 19, 2025	0.49	0.49	0.49	0.49	0.49	-	5,908
Aug 18, 2025	0.44	0.50	0.44	0.49	0.49	15.37%	30,656
Aug 14, 2025	0.44	0.44	0.42	0.42	0.42	-2.98%	6,203
Aug 13, 2025	0.44	0.44	0.44	0.44	0.44	3.32%	400
Aug 12, 2025	0.42	0.42	0.42	0.42	0.42	-3.43%	6
Aug 11, 2025	0.44	0.44	0.42	0.44	0.44	-0.23%	2,410
Aug 8, 2025	0.43	0.44	0.42	0.44	0.44	1.86%	1,298
Aug 7, 2025	0.43	0.43	0.42	0.43	0.43	-1.83%	701
Aug 6, 2025	0.44	0.44	0.44	0.44	0.44	-0.23%	30
Aug 5, 2025	0.44	0.44	0.44	0.44	0.44	2.09%	5,113
Aug 4, 2025	0.44	0.44	0.43	0.43	0.43	-2.27%	114
Aug 1, 2025	0.41	0.44	0.41	0.44	0.44	7.06%	1,206
Jul 31, 2025	0.41	0.45	0.41	0.41	0.41	-	9,692
Jul 30, 2025	0.42	0.45	0.41	0.41	0.41	-2.14%	7,646
Jul 29, 2025	0.41	0.47	0.41	0.42	0.42	2.94%	108,916
Jul 28, 2025	0.39	0.41	0.39	0.41	0.41	5.43%	1,603
Jul 25, 2025	0.37	0.39	0.37	0.39	0.39	4.59%	2,452
Jul 24, 2025	0.37	0.39	0.36	0.37	0.37	-2.63%	6,337
Jul 23, 2025	0.38	0.38	0.38	0.38	0.38	-	324
Jul 22, 2025	0.39	0.39	0.38	0.38	0.38	-4.28%	2,000
Jul 21, 2025	0.40	0.40	0.40	0.40	0.40	-	76
Jul 18, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	3,430
Jul 17, 2025	0.39	0.39	0.39	0.39	0.39	2.89%	3
Jul 16, 2025	0.38	0.38	0.38	0.38	0.38	-4.03%	50
Jul 15, 2025	0.40	0.40	0.38	0.40	0.40	-2.22%	10,050
Jul 14, 2025	0.41	0.41	0.41	0.41	0.41	-0.49%	30
Jul 11, 2025	0.38	0.41	0.38	0.41	0.41	-0.24%	1,030
Jul 10, 2025	0.38	0.41	0.38	0.41	0.41	7.92%	13,276
Jul 9, 2025	0.38	0.38	0.38	0.38	0.38	-	30
Jul 8, 2025	0.38	0.38	0.38	0.38	0.38	-0.52%	250
Jul 7, 2025	0.38	0.38	0.38	0.38	0.38	-0.52%	27
Jul 4, 2025	0.37	0.39	0.37	0.38	0.38	-1.29%	5,115
Jul 3, 2025	0.37	0.39	0.37	0.39	0.39	-1.02%	2,002
Jul 2, 2025	0.40	0.40	0.36	0.39	0.39	-	33,101