Eco5Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	0.60	0.60	0.60	0.60	0.60	-	700
Oct 23, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	140
Oct 22, 2026	0.59	0.59	0.59	0.59	0.59	-	309
Oct 20, 2026	0.64	0.64	0.55	0.59	0.59	-7.81%	5,658
Oct 19, 2026	0.64	0.64	0.64	0.64	0.64	-	50
Oct 16, 2026	0.61	0.64	0.57	0.64	0.64	-1.54%	2,042
Oct 15, 2026	0.67	0.67	0.55	0.65	0.65	-	11,223
Oct 14, 2026	0.65	0.65	0.61	0.65	0.65	-	1,987
Oct 13, 2026	0.66	0.66	0.61	0.65	0.65	-0.76%	468
Oct 12, 2026	0.66	0.66	0.61	0.66	0.66	-1.50%	382
Oct 9, 2026	0.67	0.67	0.67	0.67	0.67	0.76%	75
Oct 8, 2026	0.66	0.66	0.61	0.66	0.66	-	489
Oct 7, 2026	0.60	0.66	0.60	0.66	0.66	-1.49%	237
Oct 6, 2026	0.66	0.67	0.60	0.67	0.67	3.08%	309
Oct 5, 2026	0.72	0.72	0.58	0.65	0.65	1.56%	4,089
Oct 2, 2026	0.67	0.70	0.61	0.64	0.64	-11.11%	3,186
Oct 1, 2026	0.67	0.72	0.67	0.72	0.72	9.09%	16,782
Sep 30, 2026	0.62	0.67	0.60	0.66	0.66	6.45%	16,568
Sep 29, 2026	0.51	0.62	0.51	0.62	0.62	13.76%	15,267
Sep 28, 2026	0.55	0.55	0.54	0.55	0.55	-	85
Sep 25, 2026	0.55	0.55	0.55	0.55	0.55	0.93%	50
Sep 24, 2026	0.54	0.55	0.47	0.54	0.54	0.93%	15,581
Sep 23, 2026	0.56	0.56	0.51	0.54	0.54	-3.60%	10,970
Sep 22, 2026	0.59	0.59	0.54	0.56	0.56	-5.93%	1,634
Sep 21, 2026	0.60	0.61	0.59	0.59	0.59	-3.28%	4,543
Sep 18, 2026	0.61	0.61	0.61	0.61	0.61	3.39%	64
Sep 17, 2026	0.59	0.62	0.59	0.59	0.59	-	9,923
Sep 16, 2026	0.59	0.59	0.54	0.59	0.59	1.72%	1,230
Sep 15, 2026	0.57	0.58	0.53	0.58	0.58	-	1,102
Sep 11, 2026	0.58	0.58	0.58	0.58	0.58	-	100
Sep 10, 2026	0.58	0.58	0.54	0.58	0.58	-	330
Sep 9, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	795
Sep 8, 2026	0.60	0.60	0.52	0.59	0.59	-1.67%	5,578
Sep 7, 2026	0.60	0.60	0.60	0.60	0.60	-	10,139
Sep 4, 2026	0.61	0.62	0.54	0.60	0.60	-3.23%	1,444
Sep 3, 2026	0.54	0.63	0.50	0.62	0.62	13.76%	14,679
Sep 2, 2026	0.53	0.58	0.51	0.55	0.55	-4.39%	4,962
Sep 1, 2026	0.55	0.57	0.51	0.57	0.57	-	10,278
Aug 31, 2026	0.62	0.62	0.54	0.57	0.57	-7.32%	10,704
Aug 28, 2026	0.56	0.62	0.56	0.62	0.62	2.50%	697
Aug 27, 2026	0.55	0.60	0.55	0.60	0.60	-3.23%	2,005
Aug 26, 2026	0.60	0.64	0.58	0.62	0.62	3.33%	10,368
Aug 25, 2026	0.64	0.64	0.60	0.60	0.60	-6.25%	752
Aug 24, 2026	0.64	0.64	0.64	0.64	0.64	-	20
Aug 21, 2026	0.65	0.65	0.58	0.64	0.64	-1.54%	5,655
Aug 20, 2026	0.65	0.65	0.65	0.65	0.65	-	76
Aug 19, 2026	0.65	0.65	0.65	0.65	0.65	-1.52%	686
Aug 18, 2026	0.64	0.66	0.64	0.66	0.66	3.13%	1,171
Aug 17, 2026	0.64	0.64	0.64	0.64	0.64	-	50
Aug 14, 2026	0.67	0.67	0.60	0.64	0.64	-4.48%	10,979