Ecology and Combustion Inc. (XNGO:6225)
1,685.00
0.00 (0.00%)
At close: Oct 16, 2025
Ecology and Combustion Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 16, 2025 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | - | 1,100 |
Oct 15, 2025 | 1,680.00 | 1,697.00 | 1,657.00 | 1,685.00 | 1,685.00 | 0.30% | 2,100 |
Oct 14, 2025 | 1,672.00 | 1,680.00 | 1,671.00 | 1,680.00 | 1,680.00 | -1.23% | 1,000 |
Oct 10, 2025 | 1,686.00 | 1,701.00 | 1,686.00 | 1,701.00 | 1,701.00 | 0.71% | 300 |
Oct 9, 2025 | 1,700.00 | 1,702.00 | 1,689.00 | 1,689.00 | 1,689.00 | 0.54% | 1,400 |
Oct 8, 2025 | 1,680.00 | 1,691.00 | 1,654.00 | 1,680.00 | 1,680.00 | 0.30% | 700 |
Oct 7, 2025 | 1,672.00 | 1,675.00 | 1,672.00 | 1,675.00 | 1,675.00 | 1.27% | 500 |
Oct 6, 2025 | 1,643.00 | 1,665.00 | 1,641.00 | 1,654.00 | 1,654.00 | 0.92% | 800 |
Oct 3, 2025 | 1,624.00 | 1,639.00 | 1,624.00 | 1,639.00 | 1,639.00 | 1.93% | 300 |
Oct 2, 2025 | 1,620.00 | 1,620.00 | 1,608.00 | 1,608.00 | 1,608.00 | - | 300 |
Oct 1, 2025 | 1,615.00 | 1,615.00 | 1,608.00 | 1,608.00 | 1,608.00 | -0.31% | 900 |
Sep 30, 2025 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.06% | 100 |
Sep 29, 2025 | 1,619.00 | 1,620.00 | 1,612.00 | 1,612.00 | 1,612.00 | -0.80% | 400 |
Sep 26, 2025 | 1,630.00 | 1,630.00 | 1,610.00 | 1,625.00 | 1,625.00 | -0.31% | 1,600 |
Sep 25, 2025 | 1,667.00 | 1,667.00 | 1,630.00 | 1,630.00 | 1,630.00 | -0.97% | 400 |
Sep 24, 2025 | 1,658.00 | 1,658.00 | 1,615.00 | 1,646.00 | 1,646.00 | 1.73% | 3,200 |
Sep 22, 2025 | 1,670.00 | 1,670.00 | 1,607.00 | 1,618.00 | 1,618.00 | -3.17% | 8,200 |
Sep 19, 2025 | 1,665.00 | 1,693.00 | 1,665.00 | 1,671.00 | 1,671.00 | -1.71% | 2,200 |
Sep 18, 2025 | 1,650.00 | 1,700.00 | 1,648.00 | 1,700.00 | 1,700.00 | 3.03% | 3,500 |
Sep 17, 2025 | 1,621.00 | 1,660.00 | 1,621.00 | 1,650.00 | 1,650.00 | 0.92% | 3,800 |
Sep 16, 2025 | 1,618.00 | 1,680.00 | 1,605.00 | 1,635.00 | 1,635.00 | 1.11% | 6,700 |
Sep 12, 2025 | 1,618.00 | 1,619.00 | 1,601.00 | 1,617.00 | 1,617.00 | 1.06% | 900 |
Sep 11, 2025 | 1,599.00 | 1,616.00 | 1,597.00 | 1,600.00 | 1,600.00 | 0.13% | 1,500 |
Sep 10, 2025 | 1,600.00 | 1,600.00 | 1,598.00 | 1,598.00 | 1,598.00 | -0.13% | 700 |
Sep 9, 2025 | 1,612.00 | 1,625.00 | 1,595.00 | 1,600.00 | 1,600.00 | -1.60% | 5,100 |
Sep 8, 2025 | 1,645.00 | 1,670.00 | 1,602.00 | 1,626.00 | 1,626.00 | -0.79% | 7,500 |
Sep 5, 2025 | 1,740.00 | 1,768.00 | 1,569.00 | 1,639.00 | 1,639.00 | -1.27% | 34,200 |
Sep 4, 2025 | 1,595.00 | 1,674.00 | 1,569.00 | 1,660.00 | 1,660.00 | 5.80% | 23,300 |
Sep 3, 2025 | 1,530.00 | 1,570.00 | 1,525.00 | 1,569.00 | 1,569.00 | 2.55% | 7,000 |
Sep 2, 2025 | 1,526.00 | 1,530.00 | 1,506.00 | 1,530.00 | 1,530.00 | 1.59% | 1,600 |
Sep 1, 2025 | 1,498.00 | 1,510.00 | 1,498.00 | 1,506.00 | 1,506.00 | 0.40% | 1,000 |
Aug 29, 2025 | 1,485.00 | 1,500.00 | 1,481.00 | 1,500.00 | 1,500.00 | - | 1,100 |
Aug 28, 2025 | 1,500.00 | 1,500.00 | 1,471.00 | 1,500.00 | 1,500.00 | - | 600 |
Aug 27, 2025 | 1,468.00 | 1,540.00 | 1,468.00 | 1,500.00 | 1,500.00 | 3.45% | 2,800 |
Aug 26, 2025 | 1,450.00 | 1,450.00 | 1,441.00 | 1,450.00 | 1,450.00 | 0.49% | 1,000 |
Aug 25, 2025 | 1,429.00 | 1,443.00 | 1,428.00 | 1,443.00 | 1,443.00 | 0.98% | 2,300 |
Aug 22, 2025 | 1,432.00 | 1,432.00 | 1,410.00 | 1,429.00 | 1,429.00 | -0.21% | 1,400 |
Aug 21, 2025 | 1,425.00 | 1,432.00 | 1,425.00 | 1,432.00 | 1,432.00 | -0.14% | 900 |
Aug 20, 2025 | 1,436.00 | 1,437.00 | 1,429.00 | 1,434.00 | 1,434.00 | - | 1,700 |
Aug 19, 2025 | 1,434.00 | 1,439.00 | 1,421.00 | 1,434.00 | 1,434.00 | 0.91% | 2,900 |
Aug 18, 2025 | 1,480.00 | 1,480.00 | 1,415.00 | 1,421.00 | 1,421.00 | 1.57% | 10,600 |
Aug 15, 2025 | 1,421.00 | 1,425.00 | 1,399.00 | 1,399.00 | 1,399.00 | -1.48% | 4,500 |
Aug 14, 2025 | 1,422.00 | 1,428.00 | 1,410.00 | 1,420.00 | 1,420.00 | -1.87% | 3,700 |
Aug 13, 2025 | 1,469.00 | 1,499.00 | 1,417.00 | 1,447.00 | 1,447.00 | -4.11% | 8,500 |
Aug 12, 2025 | 1,685.00 | 1,685.00 | 1,406.00 | 1,509.00 | 1,509.00 | 8.95% | 18,100 |
Aug 8, 2025 | 1,400.00 | 1,400.00 | 1,385.00 | 1,385.00 | 1,385.00 | -1.07% | 500 |
Aug 7, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1.38% | 100 |
Aug 6, 2025 | 1,398.00 | 1,398.00 | 1,381.00 | 1,381.00 | 1,381.00 | -0.58% | 400 |
Aug 5, 2025 | 1,381.00 | 1,389.00 | 1,375.00 | 1,389.00 | 1,389.00 | -0.43% | 400 |
Aug 1, 2025 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0.72% | 200 |