ECC Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2025	0.41	0.41	0.38	0.39	0.39	3.16%	16,827
Jun 30, 2025	0.41	0.41	0.38	0.38	0.38	-8.43%	15,871
Jun 27, 2025	0.40	0.42	0.40	0.42	0.42	2.98%	330
Jun 26, 2025	0.40	0.42	0.39	0.40	0.40	-2.89%	24,923
Jun 25, 2025	0.43	0.43	0.39	0.42	0.42	-2.35%	38,542
Jun 24, 2025	0.41	0.43	0.41	0.43	0.43	-2.30%	1,700
Jun 23, 2025	0.42	0.44	0.42	0.44	0.44	3.08%	16,216
Jun 20, 2025	0.45	0.45	0.42	0.42	0.42	-5.59%	4,510
Jun 18, 2025	0.45	0.45	0.43	0.45	0.45	-5.89%	9,346
Jun 16, 2025	0.48	0.48	0.48	0.48	0.48	-0.84%	308
Jun 13, 2025	0.48	0.48	0.48	0.48	0.48	-0.83%	30
Jun 12, 2025	0.47	0.48	0.45	0.48	0.48	-3.01%	11,001
Jun 11, 2025	0.50	0.50	0.50	0.50	0.50	-	1,000
Jun 10, 2025	0.47	0.50	0.47	0.50	0.50	-0.40%	501
Jun 9, 2025	0.48	0.51	0.47	0.50	0.50	-	3,343
Jun 5, 2025	0.50	0.50	0.50	0.50	0.50	-1.19%	200
Jun 4, 2025	0.47	0.51	0.47	0.51	0.51	8.35%	20,029
Jun 3, 2025	0.47	0.47	0.45	0.47	0.47	-0.43%	272
Jun 2, 2025	0.47	0.47	0.45	0.47	0.47	0.21%	2,301
May 30, 2025	0.44	0.47	0.44	0.47	0.47	-2.30%	552
May 29, 2025	0.48	0.48	0.48	0.48	0.48	9.61%	198
May 28, 2025	0.49	0.49	0.44	0.44	0.44	-10.27%	6,362
May 27, 2025	0.49	0.49	0.49	0.49	0.49	-	30
May 26, 2025	0.46	0.49	0.44	0.49	0.49	-1.81%	3,547
May 23, 2025	0.46	0.50	0.46	0.50	0.50	1.43%	5,620
May 20, 2025	0.49	0.49	0.46	0.49	0.49	-3.74%	10,552
May 19, 2025	0.49	0.51	0.49	0.51	0.51	3.67%	19,999