ECAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	14.67	14.86	14.62	14.64	-	-0.10%	156,882
Apr 28, 2026	14.65	14.75	14.59	14.65	14.65	-0.34%	375,727
Apr 27, 2026	14.70	14.85	14.66	14.70	14.70	0.27%	435,095
Apr 24, 2026	14.49	14.70	14.47	14.66	14.66	1.88%	524,467
Apr 23, 2026	14.45	14.51	14.33	14.39	14.39	-0.62%	407,570
Apr 22, 2026	14.62	14.70	14.47	14.48	14.48	-0.21%	472,351
Apr 21, 2026	14.59	14.70	14.47	14.51	14.51	-0.82%	328,126
Apr 20, 2026	14.61	14.69	14.56	14.63	14.63	-	256,662
Apr 17, 2026	14.67	14.72	14.57	14.63	14.63	0.83%	472,857
Apr 16, 2026	14.63	14.69	14.45	14.51	14.51	-0.96%	413,850
Apr 15, 2026	14.80	14.87	14.60	14.65	14.65	-2.98%	469,961
Apr 14, 2026	15.09	15.20	15.01	15.10	14.83	0.67%	468,582
Apr 13, 2026	14.79	15.00	14.66	15.00	14.73	1.15%	653,209
Apr 10, 2026	14.81	14.83	14.68	14.83	14.56	0.54%	477,658
Apr 9, 2026	14.55	14.80	14.50	14.75	14.48	1.58%	437,419
Apr 8, 2026	14.45	14.56	14.41	14.52	14.26	2.47%	470,188
Apr 7, 2026	14.19	14.20	13.96	14.17	13.91	0.21%	430,556
Apr 6, 2026	13.98	14.14	13.89	14.14	13.88	2.09%	502,441
Apr 2, 2026	13.52	13.96	13.51	13.85	13.60	-0.29%	325,294
Apr 1, 2026	13.76	13.98	13.71	13.89	13.64	2.28%	868,504
Mar 31, 2026	13.61	13.85	13.49	13.58	13.33	1.49%	1,152,047
Mar 30, 2026	13.53	13.58	13.36	13.38	13.14	-0.15%	500,701
Mar 27, 2026	13.53	13.66	13.39	13.40	13.16	-1.90%	708,683
Mar 26, 2026	13.86	13.92	13.66	13.66	13.41	-2.01%	557,180
Mar 25, 2026	13.80	14.01	13.78	13.94	13.69	2.20%	435,840
Mar 24, 2026	13.45	13.69	13.40	13.64	13.39	0.52%	511,050
Mar 23, 2026	13.59	13.72	13.48	13.57	13.32	0.89%	710,931
Mar 20, 2026	13.69	13.74	13.37	13.45	13.21	-2.68%	871,322
Mar 19, 2026	13.92	13.96	13.72	13.82	13.57	-1.50%	694,753
Mar 18, 2026	14.05	14.15	13.98	14.03	13.78	-0.64%	357,623
Mar 17, 2026	14.03	14.14	14.00	14.12	13.86	1.00%	296,116
Mar 16, 2026	14.02	14.14	13.94	13.98	13.73	0.58%	452,509
Mar 13, 2026	14.33	14.41	13.88	13.90	13.65	-4.34%	903,370
Mar 12, 2026	14.60	14.62	14.47	14.53	14.00	-0.75%	568,152
Mar 11, 2026	14.60	14.74	14.57	14.64	14.10	0.07%	457,611
Mar 10, 2026	14.55	14.80	14.53	14.63	14.09	0.41%	495,127
Mar 9, 2026	14.53	14.63	14.26	14.57	14.03	-0.14%	659,359
Mar 6, 2026	14.60	14.69	14.52	14.59	14.05	-1.08%	525,080
Mar 5, 2026	14.85	14.85	14.74	14.75	14.21	-0.47%	783,021
Mar 4, 2026	15.09	15.09	14.82	14.82	14.27	-0.94%	880,985
Mar 3, 2026	15.07	15.07	14.78	14.96	14.41	-1.06%	1,088,668
Mar 2, 2026	15.09	15.20	15.06	15.12	14.56	-0.13%	669,792
Feb 27, 2026	15.15	15.23	15.07	15.14	14.58	-0.53%	664,771
Feb 26, 2026	15.30	15.30	15.16	15.22	14.66	-0.13%	519,073
Feb 25, 2026	15.10	15.29	15.10	15.24	14.68	0.86%	420,746
Feb 24, 2026	14.98	15.12	14.98	15.11	14.55	0.80%	356,812
Feb 23, 2026	15.05	15.10	14.97	14.99	14.44	-0.40%	321,599
Feb 20, 2026	15.00	15.11	15.00	15.05	14.50	0.13%	368,905
Feb 19, 2026	15.09	15.10	14.97	15.03	14.48	-0.60%	482,260
Feb 18, 2026	15.07	15.25	15.03	15.12	14.56	0.67%	601,602