ECAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	15.07	15.07	14.78	14.95	-	-1.12%	828,719
Mar 2, 2026	15.09	15.20	15.06	15.12	15.12	-0.13%	669,267
Feb 27, 2026	15.15	15.23	15.07	15.14	15.14	-0.53%	664,685
Feb 26, 2026	15.30	15.30	15.16	15.22	15.22	-0.13%	518,674
Feb 25, 2026	15.10	15.29	15.10	15.24	15.24	0.86%	420,721
Feb 24, 2026	14.98	15.12	14.98	15.11	15.11	0.80%	354,612
Feb 23, 2026	15.05	15.10	14.97	14.99	14.99	-0.40%	320,774
Feb 20, 2026	15.00	15.11	15.00	15.05	15.05	0.13%	364,067
Feb 19, 2026	15.09	15.10	14.97	15.03	15.03	-0.60%	482,254
Feb 18, 2026	15.07	15.25	15.03	15.12	15.12	0.67%	601,456
Feb 17, 2026	15.21	15.26	14.95	15.02	15.02	-1.31%	783,423
Feb 13, 2026	15.17	15.26	15.04	15.22	15.22	-1.10%	562,190
Feb 12, 2026	15.60	15.67	15.37	15.39	15.11	-1.09%	832,930
Feb 11, 2026	15.67	15.70	15.56	15.56	15.28	-0.26%	661,396
Feb 10, 2026	15.67	15.67	15.56	15.60	15.32	0.52%	466,263
Feb 9, 2026	15.36	15.57	15.35	15.52	15.24	1.11%	467,912
Feb 6, 2026	15.17	15.35	15.15	15.35	15.07	1.45%	396,344
Feb 5, 2026	15.16	15.22	15.02	15.13	14.86	-1.11%	845,119
Feb 4, 2026	15.42	15.51	15.10	15.30	15.02	-0.46%	894,087
Feb 3, 2026	15.55	15.56	15.35	15.37	15.09	-0.77%	869,126
Feb 2, 2026	15.48	15.58	15.43	15.49	15.21	0.32%	638,485
Jan 30, 2026	15.55	15.58	15.37	15.44	15.16	-0.77%	753,468
Jan 29, 2026	15.52	15.59	15.38	15.56	15.28	0.39%	602,436
Jan 28, 2026	15.64	15.65	15.48	15.50	15.22	-0.19%	395,589
Jan 27, 2026	15.58	15.63	15.51	15.53	15.25	0.06%	299,764
Jan 26, 2026	15.57	15.59	15.51	15.52	15.24	0.13%	211,535
Jan 23, 2026	15.52	15.55	15.47	15.50	15.22	-	353,015
Jan 22, 2026	15.45	15.54	15.45	15.50	15.22	0.58%	285,921
Jan 21, 2026	15.31	15.50	15.30	15.41	15.13	0.52%	656,160
Jan 20, 2026	15.51	15.62	15.32	15.33	15.05	-3.65%	542,079
Jan 16, 2026	16.00	16.02	15.88	15.91	15.35	-0.19%	560,609
Jan 15, 2026	15.98	16.01	15.92	15.94	15.38	0.38%	391,191
Jan 14, 2026	16.00	16.02	15.83	15.88	15.32	-0.56%	336,643
Jan 13, 2026	16.00	16.00	15.90	15.97	15.41	0.31%	398,272
Jan 12, 2026	15.73	15.97	15.70	15.92	15.36	1.08%	719,132
Jan 9, 2026	15.77	15.80	15.71	15.75	15.20	-0.13%	391,182
Jan 8, 2026	15.68	15.77	15.63	15.77	15.22	0.38%	349,870
Jan 7, 2026	15.75	15.79	15.67	15.71	15.16	-0.06%	335,674
Jan 6, 2026	15.73	15.80	15.69	15.72	15.17	-0.19%	560,949
Jan 5, 2026	15.64	15.79	15.60	15.75	15.20	1.09%	384,388
Jan 2, 2026	15.55	15.61	15.34	15.58	15.03	1.30%	561,263
Dec 31, 2025	15.59	15.64	15.38	15.38	14.84	-1.35%	674,842
Dec 30, 2025	15.48	15.60	15.44	15.59	15.04	0.45%	573,326
Dec 29, 2025	15.56	15.59	15.46	15.52	14.98	-0.45%	596,909
Dec 26, 2025	15.62	15.66	15.57	15.59	15.04	0.06%	219,021
Dec 24, 2025	15.62	15.65	15.53	15.58	15.03	-0.06%	509,133
Dec 23, 2025	15.58	15.67	15.56	15.59	15.04	-0.13%	456,141
Dec 22, 2025	15.60	15.65	15.51	15.61	15.06	-2.01%	491,879
Dec 19, 2025	15.78	15.93	15.70	15.93	15.10	1.59%	228,172
Dec 18, 2025	15.71	15.82	15.60	15.68	14.87	0.71%	332,319