Eco5Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	0.96	0.96	0.82	0.89	0.89	-5.32%	20,966
Jul 2, 2026	0.99	1.04	0.90	0.94	0.94	8.05%	44,081
Jul 1, 2026	0.74	0.89	0.72	0.87	0.87	14.47%	33,552
Jun 30, 2026	0.71	0.82	0.71	0.76	0.76	10.14%	58,827
Jun 29, 2026	0.68	0.71	0.68	0.69	0.69	2.99%	4,884
Jun 26, 2026	0.67	0.67	0.67	0.67	0.67	0.75%	2,951
Jun 25, 2026	0.69	0.75	0.63	0.67	0.67	-2.21%	28,146
Jun 24, 2026	0.67	0.68	0.67	0.68	0.68	1.49%	1,395
Jun 23, 2026	0.69	0.69	0.62	0.67	0.67	-1.47%	2,771
Jun 22, 2026	0.68	0.68	0.64	0.68	0.68	-	2,239
Jun 19, 2026	0.68	0.68	0.65	0.68	0.68	-	2,300
Jun 18, 2026	0.68	0.69	0.63	0.68	0.68	-	16,814
Jun 17, 2026	0.68	0.68	0.68	0.68	0.68	-	100
Jun 16, 2026	0.70	0.70	0.61	0.68	0.68	-2.86%	12,872
Jun 15, 2026	0.64	0.70	0.62	0.70	0.70	7.69%	18,045
Jun 12, 2026	0.69	0.72	0.65	0.65	0.65	-5.80%	48,033
Jun 11, 2026	0.68	0.69	0.65	0.69	0.69	-1.43%	28,610
Jun 10, 2026	0.70	0.70	0.70	0.70	0.70	-	10,000
Jun 9, 2026	0.66	0.70	0.66	0.70	0.70	0.72%	11,361
Jun 8, 2026	0.77	0.77	0.66	0.70	0.70	-9.74%	32,970
Jun 5, 2026	0.76	0.77	0.73	0.77	0.77	2.67%	6,671
Jun 3, 2026	0.72	0.75	0.67	0.75	0.75	3.45%	30,483
Jun 2, 2026	0.83	0.83	0.71	0.73	0.73	-12.65%	53,581
Jun 1, 2026	0.84	0.84	0.68	0.83	0.83	-14.43%	192,046
May 29, 2026	0.93	0.97	0.91	0.97	0.97	2.11%	1,525
May 27, 2026	0.95	0.96	0.94	0.95	0.95	1.06%	3,400
May 26, 2026	0.99	0.99	0.90	0.94	0.94	-5.05%	9,103
May 25, 2026	0.90	0.99	0.90	0.99	0.99	5.32%	1,932
May 22, 2026	1.00	1.00	0.90	0.94	0.94	-6.00%	13,414
May 21, 2026	1.02	1.04	0.98	1.00	1.00	-	1,742
May 20, 2026	0.97	1.05	0.95	1.00	1.00	-4.76%	8,107
May 19, 2026	1.00	1.05	0.92	1.05	1.05	5.00%	22,522
May 18, 2026	1.05	1.06	0.94	1.00	1.00	-5.66%	10,284
May 15, 2026	1.24	1.24	0.96	1.06	1.06	-22.63%	133,071
May 14, 2026	1.37	1.37	1.36	1.37	1.37	-	113
May 13, 2026	1.37	1.37	1.37	1.37	1.37	-2.14%	1,000
May 12, 2026	1.41	1.41	1.30	1.40	1.40	-	2,011
May 11, 2026	1.30	1.42	1.27	1.40	1.40	9.37%	7,058
May 8, 2026	1.28	1.28	1.28	1.28	1.28	-1.54%	50
May 7, 2026	1.29	1.38	1.11	1.30	1.30	0.78%	4,381
May 6, 2026	1.15	1.29	1.15	1.29	1.29	12.17%	4,246
May 5, 2026	1.07	1.15	1.07	1.15	1.15	-1.71%	2,299
May 4, 2026	1.11	1.25	1.06	1.17	1.17	-0.85%	13,163
Apr 30, 2026	1.16	1.18	1.09	1.18	1.18	0.85%	5,931
Apr 29, 2026	1.10	1.18	1.10	1.17	1.17	6.36%	9,628
Apr 28, 2026	1.25	1.35	1.05	1.10	1.10	-12.00%	40,370
Apr 27, 2026	1.27	1.27	1.18	1.25	1.25	-3.85%	5,816
Apr 24, 2026	1.30	1.30	1.18	1.30	1.30	-	3,051
Apr 23, 2026	1.32	1.33	1.25	1.30	1.30	-1.52%	5,910
Apr 22, 2026	1.33	1.33	1.25	1.32	1.32	-1.49%	3,165