ECAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	13.24	13.51	13.20	13.41	13.41	1.67%	510,280
Oct 19, 2026	13.27	13.29	13.13	13.19	13.19	-0.23%	941,079
Oct 16, 2026	13.68	13.68	13.19	13.22	13.22	-2.58%	616,551
Oct 15, 2026	13.44	13.65	13.35	13.57	13.57	0.63%	578,234
Oct 14, 2026	13.92	13.92	13.67	13.75	13.49	-1.72%	691,291
Oct 13, 2026	13.92	14.08	13.85	13.99	13.72	0.58%	397,257
Oct 12, 2026	14.15	14.15	13.90	13.91	13.64	-1.56%	421,313
Oct 9, 2026	14.21	14.23	14.10	14.13	13.86	0.14%	367,108
Oct 8, 2026	14.13	14.15	13.97	14.11	13.84	0.14%	246,420
Oct 7, 2026	14.10	14.15	14.02	14.09	13.82	-0.35%	388,602
Oct 6, 2026	14.01	14.20	13.92	14.14	13.87	1.80%	476,346
Oct 5, 2026	14.03	14.05	13.88	13.89	13.62	-0.71%	403,283
Oct 2, 2026	13.89	14.07	13.81	13.99	13.72	2.34%	517,471
Oct 1, 2026	13.89	13.90	13.52	13.67	13.41	-1.37%	1,059,986
Sep 30, 2026	14.00	14.11	13.80	13.86	13.59	-0.79%	1,033,625
Sep 29, 2026	14.05	14.09	13.85	13.97	13.70	-0.29%	721,478
Sep 28, 2026	14.01	14.06	13.84	14.01	13.74	-0.43%	574,491
Sep 25, 2026	14.16	14.20	13.97	14.07	13.80	-0.07%	314,385
Sep 24, 2026	14.25	14.25	13.92	14.08	13.81	-1.33%	550,437
Sep 23, 2026	14.57	14.57	14.25	14.27	14.00	-1.92%	437,767
Sep 22, 2026	14.48	14.60	14.45	14.55	14.27	0.83%	260,680
Sep 21, 2026	14.44	14.49	14.35	14.43	14.15	0.49%	313,655
Sep 18, 2026	14.28	14.42	14.21	14.36	14.08	0.56%	323,889
Sep 17, 2026	13.99	14.38	13.99	14.28	14.01	3.40%	602,675
Sep 16, 2026	13.90	14.19	13.79	13.81	13.54	-0.22%	907,458
Sep 15, 2026	14.20	14.27	13.80	13.84	13.57	-2.54%	1,250,765
Sep 14, 2026	14.71	14.72	14.33	14.47	13.93	-1.83%	1,082,363
Sep 11, 2026	15.19	15.24	14.64	14.74	14.19	-1.99%	1,422,103
Sep 10, 2026	15.12	15.17	15.02	15.04	14.48	-0.73%	515,407
Sep 9, 2026	15.20	15.26	15.12	15.15	14.58	-0.46%	450,933
Sep 8, 2026	15.31	15.41	15.22	15.22	14.65	-0.26%	556,453
Sep 4, 2026	15.31	15.37	15.26	15.26	14.69	-0.20%	328,670
Sep 3, 2026	15.34	15.38	15.24	15.29	14.72	0.33%	564,950
Sep 2, 2026	15.14	15.37	15.14	15.24	14.67	0.40%	403,041
Sep 1, 2026	15.32	15.46	15.18	15.18	14.61	-1.17%	506,770
Aug 31, 2026	15.39	15.54	15.34	15.36	14.78	-0.19%	464,367
Aug 28, 2026	15.53	15.53	15.38	15.39	14.81	-0.19%	521,407
Aug 27, 2026	15.56	15.60	15.42	15.42	14.84	-0.84%	367,543
Aug 26, 2026	15.53	15.62	15.46	15.55	14.97	0.32%	500,772
Aug 25, 2026	15.42	15.52	15.34	15.50	14.92	1.11%	345,671
Aug 24, 2026	15.32	15.38	15.23	15.33	14.76	0.07%	369,997
Aug 21, 2026	15.12	15.35	15.12	15.32	14.75	1.73%	301,216
Aug 20, 2026	15.24	15.24	15.06	15.06	14.50	-1.12%	418,048
Aug 19, 2026	15.37	15.38	15.18	15.23	14.66	0.13%	379,134
Aug 18, 2026	15.38	15.39	15.21	15.21	14.64	-1.30%	581,172
Aug 17, 2026	15.50	15.52	15.38	15.41	14.83	-0.45%	356,149
Aug 14, 2026	15.55	15.67	15.48	15.48	14.90	-0.52%	326,579
Aug 13, 2026	15.90	15.90	15.75	15.83	14.98	0.06%	928,780
Aug 12, 2026	15.89	15.90	15.79	15.82	14.97	-0.13%	749,382
Aug 11, 2026	15.88	15.89	15.78	15.84	14.99	0.06%	498,314