Loop Industries, Inc. (LOOP)
NASDAQ: LOOP · Real-Time Price · USD
1.018
-0.002 (-0.22%)
May 19, 2025, 1:34 PM - Market open
Loop Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 0.94 | 1.06 | 0.90 | 1.02 | 1.02 | 9.68% | 26,380 |
| May 15, 2025 | 0.90 | 0.93 | 0.85 | 0.93 | 0.93 | 4.10% | 88,401 |
| May 14, 2025 | 0.90 | 0.90 | 0.85 | 0.89 | 0.89 | -0.62% | 32,324 |
| May 13, 2025 | 1.00 | 1.00 | 0.88 | 0.90 | 0.90 | -8.27% | 64,250 |
| May 12, 2025 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -1.99% | 13,176 |
| May 9, 2025 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | 4.43% | 21,419 |
| May 8, 2025 | 0.98 | 0.98 | 0.93 | 0.96 | 0.96 | -3.28% | 30,024 |
| May 7, 2025 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | -0.49% | 48,646 |
| May 6, 2025 | 1.06 | 1.06 | 0.99 | 0.99 | 0.99 | -7.02% | 53,724 |
| May 5, 2025 | 1.13 | 1.14 | 1.07 | 1.07 | 1.07 | -5.56% | 44,528 |
| May 2, 2025 | 1.11 | 1.14 | 1.10 | 1.13 | 1.13 | 3.47% | 6,704 |
| May 1, 2025 | 1.06 | 1.12 | 1.05 | 1.10 | 1.10 | 2.34% | 16,171 |
| Apr 30, 2025 | 1.09 | 1.11 | 1.07 | 1.07 | 1.07 | -1.83% | 10,800 |
| Apr 29, 2025 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -0.46% | 6,325 |
| Apr 28, 2025 | 1.14 | 1.14 | 1.09 | 1.10 | 1.10 | -3.10% | 19,048 |
| Apr 25, 2025 | 1.12 | 1.13 | 1.08 | 1.13 | 1.13 | 3.67% | 11,892 |
| Apr 24, 2025 | 1.04 | 1.13 | 1.04 | 1.09 | 1.09 | 1.40% | 39,389 |
| Apr 23, 2025 | 1.10 | 1.15 | 1.06 | 1.08 | 1.08 | -2.27% | 15,332 |
| Apr 22, 2025 | 1.07 | 1.16 | 1.07 | 1.10 | 1.10 | 2.80% | 14,122 |
| Apr 21, 2025 | 1.12 | 1.12 | 1.02 | 1.07 | 1.07 | -3.60% | 13,900 |
| Apr 17, 2025 | 1.05 | 1.12 | 1.05 | 1.11 | 1.11 | 1.83% | 19,336 |
| Apr 16, 2025 | 1.04 | 1.16 | 1.04 | 1.09 | 1.09 | 3.81% | 61,274 |
| Apr 15, 2025 | 1.03 | 1.08 | 1.03 | 1.05 | 1.05 | 0.96% | 19,365 |
| Apr 14, 2025 | 1.07 | 1.07 | 0.99 | 1.04 | 1.04 | 1.96% | 18,314 |
| Apr 11, 2025 | 1.03 | 1.16 | 0.97 | 1.02 | 1.02 | 4.94% | 220,079 |
| Apr 10, 2025 | 1.03 | 1.04 | 0.97 | 0.97 | 0.97 | -7.07% | 17,209 |
| Apr 9, 2025 | 0.91 | 1.05 | 0.91 | 1.05 | 1.05 | 16.22% | 70,175 |
| Apr 8, 2025 | 1.02 | 1.02 | 0.90 | 0.90 | 0.90 | -10.89% | 27,817 |
| Apr 7, 2025 | 0.99 | 1.06 | 0.95 | 1.01 | 1.01 | 1.00% | 47,636 |
| Apr 4, 2025 | 1.03 | 1.08 | 1.00 | 1.00 | 1.00 | -2.91% | 31,842 |
| Apr 3, 2025 | 1.09 | 1.11 | 1.00 | 1.03 | 1.03 | -7.21% | 37,151 |
| Apr 2, 2025 | 1.10 | 1.20 | 1.10 | 1.11 | 1.11 | 0.91% | 29,038 |
| Apr 1, 2025 | 1.13 | 1.13 | 1.07 | 1.10 | 1.10 | -4.35% | 23,783 |
| Mar 31, 2025 | 1.18 | 1.22 | 1.11 | 1.15 | 1.15 | -4.17% | 72,097 |
| Mar 28, 2025 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | -0.83% | 5,562 |
| Mar 27, 2025 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 9,504 |
| Mar 26, 2025 | 1.19 | 1.22 | 1.17 | 1.20 | 1.20 | -2.44% | 3,177 |
| Mar 25, 2025 | 1.21 | 1.23 | 1.19 | 1.23 | 1.23 | 1.57% | 39,075 |
| Mar 24, 2025 | 1.21 | 1.25 | 1.20 | 1.21 | 1.21 | 0.08% | 21,967 |
| Mar 21, 2025 | 1.15 | 1.21 | 1.15 | 1.21 | 1.21 | 3.42% | 28,859 |
| Mar 20, 2025 | 1.18 | 1.23 | 1.17 | 1.17 | 1.17 | -1.68% | 23,826 |
| Mar 19, 2025 | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | -4.80% | 9,059 |
| Mar 18, 2025 | 1.20 | 1.25 | 1.17 | 1.25 | 1.25 | 5.93% | 19,636 |
| Mar 17, 2025 | 1.15 | 1.25 | 1.14 | 1.18 | 1.18 | 0.85% | 8,674 |
| Mar 14, 2025 | 1.20 | 1.25 | 1.13 | 1.17 | 1.17 | -4.88% | 55,908 |
| Mar 13, 2025 | 1.16 | 1.24 | 1.10 | 1.23 | 1.23 | 4.68% | 20,077 |
| Mar 12, 2025 | 1.17 | 1.21 | 1.17 | 1.18 | 1.18 | -2.08% | 5,389 |
| Mar 11, 2025 | 1.20 | 1.25 | 1.17 | 1.20 | 1.20 | -3.23% | 33,354 |
| Mar 10, 2025 | 1.22 | 1.25 | 1.20 | 1.24 | 1.24 | 3.33% | 48,932 |
| Mar 7, 2025 | 1.18 | 1.25 | 1.15 | 1.20 | 1.20 | -2.44% | 25,287 |