ECAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	15.65	15.78	15.59	15.69	-	0.38%	334,467
May 29, 2026	15.63	15.70	15.54	15.63	15.63	0.32%	660,833
May 28, 2026	15.46	15.63	15.45	15.58	15.58	0.52%	581,988
May 27, 2026	15.55	15.65	15.49	15.50	15.50	-	537,628
May 26, 2026	15.47	15.58	15.43	15.50	15.50	0.65%	519,031
May 22, 2026	15.24	15.51	15.24	15.40	15.40	1.18%	396,093
May 21, 2026	15.15	15.30	15.11	15.22	15.22	0.13%	399,145
May 20, 2026	15.13	15.20	15.08	15.20	15.20	0.86%	302,689
May 19, 2026	15.04	15.15	15.00	15.07	15.07	-0.13%	309,777
May 18, 2026	15.08	15.14	14.95	15.09	15.09	0.13%	424,312
May 15, 2026	15.23	15.27	15.07	15.07	15.07	-1.74%	489,886
May 14, 2026	15.63	15.71	15.59	15.61	15.34	0.19%	614,047
May 13, 2026	15.47	15.59	15.36	15.58	15.31	1.23%	688,841
May 12, 2026	15.26	15.40	15.12	15.39	15.12	0.72%	446,543
May 11, 2026	15.14	15.40	15.12	15.28	15.01	1.13%	724,340
May 8, 2026	15.14	15.19	15.09	15.11	14.85	0.47%	415,582
May 7, 2026	15.04	15.24	15.02	15.04	14.78	0.13%	679,086
May 6, 2026	15.02	15.12	15.02	15.02	14.76	0.47%	687,484
May 5, 2026	14.90	15.00	14.90	14.95	14.69	0.47%	458,797
May 4, 2026	14.85	14.96	14.80	14.88	14.62	0.34%	412,445
May 1, 2026	14.88	15.08	14.81	14.83	14.57	-	788,387
Apr 30, 2026	14.72	14.85	14.71	14.83	14.57	1.30%	656,900
Apr 29, 2026	14.67	14.86	14.57	14.64	14.38	-0.07%	418,642
Apr 28, 2026	14.65	14.75	14.59	14.65	14.39	-0.34%	375,951
Apr 27, 2026	14.70	14.85	14.66	14.70	14.44	0.27%	435,260
Apr 24, 2026	14.49	14.70	14.47	14.66	14.40	1.88%	524,520
Apr 23, 2026	14.45	14.51	14.33	14.39	14.14	-0.62%	407,680
Apr 22, 2026	14.62	14.70	14.47	14.48	14.23	-0.21%	472,551
Apr 21, 2026	14.59	14.70	14.47	14.51	14.26	-0.82%	330,055
Apr 20, 2026	14.61	14.69	14.56	14.63	14.37	-	257,697
Apr 17, 2026	14.67	14.72	14.57	14.63	14.37	0.83%	472,940
Apr 16, 2026	14.63	14.69	14.45	14.51	14.26	-0.96%	417,338
Apr 15, 2026	14.80	14.87	14.60	14.65	14.39	-1.19%	474,232
Apr 14, 2026	15.09	15.20	15.01	15.10	14.57	0.67%	471,138
Apr 13, 2026	14.79	15.00	14.66	15.00	14.47	1.15%	653,209
Apr 10, 2026	14.81	14.83	14.68	14.83	14.31	0.54%	477,658
Apr 9, 2026	14.55	14.80	14.50	14.75	14.23	1.58%	437,419
Apr 8, 2026	14.45	14.56	14.41	14.52	14.01	2.47%	470,188
Apr 7, 2026	14.19	14.20	13.96	14.17	13.67	0.21%	430,556
Apr 6, 2026	13.98	14.14	13.89	14.14	13.64	2.09%	502,441
Apr 2, 2026	13.52	13.96	13.51	13.85	13.36	-0.29%	325,294
Apr 1, 2026	13.76	13.98	13.71	13.89	13.40	2.28%	868,504
Mar 31, 2026	13.61	13.85	13.49	13.58	13.10	1.49%	1,152,047
Mar 30, 2026	13.53	13.58	13.36	13.38	12.91	-0.15%	500,701
Mar 27, 2026	13.53	13.66	13.39	13.40	12.93	-1.90%	708,683
Mar 26, 2026	13.86	13.92	13.66	13.66	13.18	-2.01%	557,180
Mar 25, 2026	13.80	14.01	13.78	13.94	13.45	2.20%	435,840
Mar 24, 2026	13.45	13.69	13.40	13.64	13.16	0.52%	511,050
Mar 23, 2026	13.59	13.72	13.48	13.57	13.09	0.89%	710,931
Mar 20, 2026	13.69	13.74	13.37	13.45	12.98	-2.68%	871,322