Eco5Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	0.69	0.69	0.61	0.62	0.62	-9.49%	11,409
Jul 9, 2026	0.61	0.70	0.59	0.69	0.69	37.00%	26,661
Jul 8, 2026	0.83	0.83	0.71	0.80	0.50	-6.98%	85,967
Jul 7, 2026	0.88	0.88	0.83	0.86	0.54	-2.82%	16,943
Jul 6, 2026	0.89	0.91	0.83	0.89	0.55	-0.56%	17,260
Jul 3, 2026	0.96	0.96	0.82	0.89	0.56	-5.32%	20,966
Jul 2, 2026	0.99	1.04	0.90	0.94	0.59	8.05%	44,081
Jul 1, 2026	0.74	0.89	0.72	0.87	0.54	14.47%	33,552
Jun 30, 2026	0.71	0.82	0.71	0.76	0.48	10.14%	58,827
Jun 29, 2026	0.68	0.71	0.68	0.69	0.43	2.99%	4,884
Jun 26, 2026	0.67	0.67	0.67	0.67	0.42	0.75%	2,951
Jun 25, 2026	0.69	0.75	0.63	0.67	0.42	-2.21%	28,146
Jun 24, 2026	0.67	0.68	0.67	0.68	0.43	1.49%	1,395
Jun 23, 2026	0.69	0.69	0.62	0.67	0.42	-1.47%	2,771
Jun 22, 2026	0.68	0.68	0.64	0.68	0.43	-	2,239
Jun 19, 2026	0.68	0.68	0.65	0.68	0.43	-	2,300
Jun 18, 2026	0.68	0.69	0.63	0.68	0.43	-	16,814
Jun 17, 2026	0.68	0.68	0.68	0.68	0.43	-	100
Jun 16, 2026	0.70	0.70	0.61	0.68	0.43	-2.86%	12,872
Jun 15, 2026	0.64	0.70	0.62	0.70	0.44	7.69%	18,045
Jun 12, 2026	0.69	0.72	0.65	0.65	0.41	-5.80%	48,033
Jun 11, 2026	0.68	0.69	0.65	0.69	0.43	-1.43%	28,610
Jun 10, 2026	0.70	0.70	0.70	0.70	0.44	-	10,000
Jun 9, 2026	0.66	0.70	0.66	0.70	0.44	0.72%	11,361
Jun 8, 2026	0.77	0.77	0.66	0.70	0.43	-9.74%	32,970
Jun 5, 2026	0.76	0.77	0.73	0.77	0.48	2.67%	6,671
Jun 3, 2026	0.72	0.75	0.67	0.75	0.47	3.45%	30,483
Jun 2, 2026	0.83	0.83	0.71	0.73	0.45	-12.65%	53,581
Jun 1, 2026	0.84	0.84	0.68	0.83	0.52	-14.43%	192,046
May 29, 2026	0.93	0.97	0.91	0.97	0.61	2.11%	1,525
May 27, 2026	0.95	0.96	0.94	0.95	0.59	1.06%	3,400
May 26, 2026	0.99	0.99	0.90	0.94	0.59	-5.05%	9,103
May 25, 2026	0.90	0.99	0.90	0.99	0.62	5.32%	1,932
May 22, 2026	1.00	1.00	0.90	0.94	0.59	-6.00%	13,414
May 21, 2026	1.02	1.04	0.98	1.00	0.63	-	1,742
May 20, 2026	0.97	1.05	0.95	1.00	0.63	-4.76%	8,107
May 19, 2026	1.00	1.05	0.92	1.05	0.66	5.00%	22,522
May 18, 2026	1.05	1.06	0.94	1.00	0.63	-5.66%	10,284
May 15, 2026	1.24	1.24	0.96	1.06	0.66	-22.63%	133,071
May 14, 2026	1.37	1.37	1.36	1.37	0.86	-	113
May 13, 2026	1.37	1.37	1.37	1.37	0.86	-2.14%	1,000