Eco5Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	0.65	0.67	0.63	0.67	0.67	-	5,673
Aug 12, 2026	0.71	0.71	0.64	0.67	0.67	-6.94%	8,092
Aug 11, 2026	0.71	0.72	0.71	0.72	0.72	2.86%	2,102
Aug 10, 2026	0.67	0.70	0.67	0.70	0.70	0.72%	845
Aug 7, 2026	0.67	0.70	0.67	0.70	0.70	5.30%	2,758
Aug 6, 2026	0.63	0.66	0.63	0.66	0.66	-1.49%	110
Aug 5, 2026	0.69	0.69	0.63	0.67	0.67	-3.60%	2,191
Aug 4, 2026	0.70	0.70	0.70	0.70	0.70	0.72%	275
Aug 3, 2026	0.67	0.69	0.67	0.69	0.69	3.76%	1,035
Jul 31, 2026	0.67	0.67	0.61	0.67	0.67	-	76
Jul 30, 2026	0.67	0.67	0.60	0.67	0.67	-2.21%	477
Jul 29, 2026	0.71	0.71	0.65	0.68	0.68	-6.85%	2,683
Jul 28, 2026	0.66	0.73	0.66	0.73	0.73	10.61%	3,110
Jul 27, 2026	0.66	0.66	0.66	0.66	0.66	-	7
Jul 24, 2026	0.62	0.67	0.61	0.66	0.66	-	2,285
Jul 23, 2026	0.74	0.74	0.62	0.66	0.66	-3.65%	8,280
Jul 22, 2026	0.73	0.82	0.67	0.69	0.69	20.18%	128,963
Jul 21, 2026	0.57	0.57	0.57	0.57	0.57	-	87
Jul 17, 2026	0.54	0.57	0.54	0.57	0.57	-	21
Jul 16, 2026	0.57	0.57	0.57	0.57	0.57	1.79%	50
Jul 15, 2026	0.59	0.59	0.56	0.56	0.56	-4.27%	6,288
Jul 14, 2026	0.63	0.63	0.53	0.59	0.59	-8.59%	5,620
Jul 13, 2026	0.62	0.66	0.56	0.64	0.64	3.23%	11,215