Ecnology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	0.68	0.68	0.63	0.67	0.67	-2.61%	7,749
Jun 2, 2025	0.68	0.69	0.65	0.69	0.69	4.55%	840
May 30, 2025	0.70	0.70	0.65	0.66	0.66	-5.44%	22,778
May 29, 2025	0.67	0.71	0.66	0.70	0.70	2.65%	7,652
May 28, 2025	0.69	0.71	0.68	0.68	0.68	-4.49%	4,193
May 27, 2025	0.70	0.71	0.70	0.71	0.71	1.71%	3,745
May 26, 2025	0.69	0.72	0.69	0.70	0.70	6.06%	24,623
May 23, 2025	0.66	0.67	0.64	0.66	0.66	-	13,105
May 22, 2025	0.65	0.66	0.65	0.66	0.66	-0.90%	11,296
May 21, 2025	0.69	0.69	0.64	0.67	0.67	-2.35%	28,609
May 20, 2025	0.69	0.69	0.66	0.68	0.68	-2.85%	11,155
May 19, 2025	0.70	0.70	0.70	0.70	0.70	0.29%	491
May 16, 2025	0.71	0.71	0.65	0.70	0.70	-6.17%	106,278
May 15, 2025	0.77	0.81	0.74	0.75	0.75	-3.87%	40,842
May 14, 2025	0.77	0.78	0.73	0.78	0.78	0.52%	11,125
May 13, 2025	0.78	0.78	0.73	0.77	0.77	-1.53%	115,289
May 12, 2025	0.80	0.81	0.76	0.78	0.78	-2.49%	43,428
May 9, 2025	0.80	0.80	0.77	0.80	0.80	-	5,268
May 8, 2025	0.80	0.80	0.77	0.80	0.80	1.01%	15,730
May 7, 2025	0.82	0.82	0.77	0.80	0.80	-2.45%	36,583
May 6, 2025	0.83	0.85	0.78	0.82	0.82	-1.45%	29,772
May 5, 2025	0.82	0.84	0.80	0.83	0.83	0.49%	2,314
May 2, 2025	0.82	0.82	0.82	0.82	0.82	-0.48%	340
Apr 30, 2025	0.87	0.87	0.78	0.83	0.83	1.22%	32,625
Apr 29, 2025	0.82	0.89	0.80	0.82	0.82	-	96,255
Apr 28, 2025	0.81	0.85	0.78	0.82	0.82	0.25%	42,574
Apr 25, 2025	0.78	0.82	0.78	0.82	0.82	4.62%	28,136
Apr 24, 2025	0.77	0.81	0.75	0.78	0.78	-2.26%	58,910
Apr 23, 2025	0.77	0.81	0.75	0.80	0.80	-	67,071
Apr 22, 2025	0.78	0.82	0.76	0.80	0.80	-2.44%	59,997
Apr 17, 2025	0.82	0.85	0.78	0.82	0.82	0.99%	41,965
Apr 16, 2025	0.85	0.87	0.78	0.81	0.81	-4.48%	109,984
Apr 15, 2025	0.91	0.95	0.85	0.85	0.85	-4.29%	108,863
Apr 14, 2025	0.92	0.93	0.87	0.89	0.89	-3.70%	17,745
Apr 11, 2025	0.87	0.94	0.87	0.92	0.92	5.26%	41,153
Apr 10, 2025	0.86	0.89	0.84	0.87	0.87	4.55%	31,360
Apr 9, 2025	0.86	0.87	0.83	0.84	0.84	-2.56%	16,329
Apr 8, 2025	0.88	0.89	0.84	0.86	0.86	-4.03%	49,059
Apr 7, 2025	0.88	0.91	0.86	0.89	0.89	-2.19%	19,562
Apr 4, 2025	0.92	0.97	0.88	0.91	0.91	-0.65%	70,541
Apr 3, 2025	0.88	0.96	0.88	0.92	0.92	4.07%	123,200
Apr 2, 2025	0.88	0.89	0.83	0.88	0.88	0.23%	12,380
Apr 1, 2025	0.93	0.93	0.84	0.88	0.88	-4.96%	58,887
Mar 31, 2025	0.96	0.99	0.87	0.93	0.93	-4.72%	70,157
Mar 28, 2025	0.96	1.03	0.90	0.97	0.97	1.88%	137,701
Mar 27, 2025	1.14	1.18	0.92	0.96	0.96	-15.77%	383,710
Mar 26, 2025	0.89	1.25	0.85	1.14	1.14	26.96%	547,012
Mar 25, 2025	0.78	0.94	0.78	0.89	0.89	13.16%	225,126
Mar 24, 2025	0.72	0.85	0.67	0.79	0.79	9.12%	149,919
Mar 21, 2025	0.70	0.73	0.68	0.72	0.72	3.72%	3,812