Loop Industries, Inc. (LOOP)
NASDAQ: LOOP · Real-Time Price · USD
1.300
0.00 (0.00%)
At close: Feb 23, 2026, 4:00 PM EST
1.281
-0.019 (-1.46%)
After-hours: Feb 23, 2026, 6:05 PM EST
Loop Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 1.30 | 1.31 | 1.25 | 1.30 | 1.30 | - | 21,747 |
| Feb 20, 2026 | 1.32 | 1.32 | 1.27 | 1.30 | 1.30 | - | 29,504 |
| Feb 19, 2026 | 1.30 | 1.33 | 1.28 | 1.30 | 1.30 | -0.76% | 87,109 |
| Feb 18, 2026 | 1.33 | 1.36 | 1.31 | 1.31 | 1.31 | -0.38% | 58,383 |
| Feb 17, 2026 | 1.28 | 1.35 | 1.27 | 1.32 | 1.32 | 5.20% | 107,031 |
| Feb 13, 2026 | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | -2.34% | 12,044 |
| Feb 12, 2026 | 1.25 | 1.30 | 1.22 | 1.28 | 1.28 | 2.40% | 37,515 |
| Feb 11, 2026 | 1.27 | 1.28 | 1.15 | 1.25 | 1.25 | - | 28,673 |
| Feb 10, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | - | 15,530 |
| Feb 9, 2026 | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | -2.34% | 61,770 |
| Feb 6, 2026 | 1.27 | 1.33 | 1.25 | 1.28 | 1.28 | 2.40% | 49,761 |
| Feb 5, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | - | 57,509 |
| Feb 4, 2026 | 1.25 | 1.29 | 1.25 | 1.25 | 1.25 | 1.63% | 64,416 |
| Feb 3, 2026 | 1.24 | 1.28 | 1.19 | 1.23 | 1.23 | -0.81% | 45,074 |
| Feb 2, 2026 | 1.20 | 1.27 | 1.19 | 1.24 | 1.24 | 2.48% | 108,280 |
| Jan 30, 2026 | 1.22 | 1.30 | 1.19 | 1.21 | 1.21 | -2.81% | 143,587 |
| Jan 29, 2026 | 1.13 | 1.25 | 1.09 | 1.25 | 1.25 | 10.18% | 82,175 |
| Jan 28, 2026 | 1.11 | 1.18 | 1.11 | 1.13 | 1.13 | 0.89% | 19,413 |
| Jan 27, 2026 | 1.20 | 1.20 | 1.09 | 1.12 | 1.12 | -2.61% | 50,772 |
| Jan 26, 2026 | 1.17 | 1.22 | 1.15 | 1.15 | 1.15 | -1.71% | 28,581 |
| Jan 23, 2026 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | 1.74% | 33,487 |
| Jan 22, 2026 | 1.15 | 1.18 | 1.13 | 1.15 | 1.15 | 0.88% | 67,837 |
| Jan 21, 2026 | 1.15 | 1.16 | 1.11 | 1.14 | 1.14 | 2.70% | 72,414 |
| Jan 20, 2026 | 1.11 | 1.15 | 1.11 | 1.11 | 1.11 | -3.48% | 59,290 |
| Jan 16, 2026 | 1.13 | 1.19 | 1.09 | 1.15 | 1.15 | 1.77% | 36,219 |
| Jan 15, 2026 | 1.15 | 1.21 | 1.08 | 1.13 | 1.13 | -3.42% | 151,180 |
| Jan 14, 2026 | 1.14 | 1.18 | 1.11 | 1.17 | 1.17 | 3.54% | 68,469 |
| Jan 13, 2026 | 1.18 | 1.20 | 1.11 | 1.13 | 1.13 | -2.59% | 64,051 |
| Jan 12, 2026 | 1.15 | 1.18 | 1.14 | 1.16 | 1.16 | 1.75% | 41,567 |
| Jan 9, 2026 | 1.10 | 1.20 | 1.10 | 1.14 | 1.14 | 2.70% | 98,740 |
| Jan 8, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 36,647 |
| Jan 7, 2026 | 1.13 | 1.14 | 1.10 | 1.10 | 1.10 | -1.79% | 43,944 |
| Jan 6, 2026 | 1.04 | 1.13 | 1.04 | 1.12 | 1.12 | 6.67% | 69,882 |
| Jan 5, 2026 | 1.02 | 1.07 | 1.00 | 1.05 | 1.05 | 3.45% | 61,198 |
| Jan 2, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 1.50% | 27,183 |
| Dec 31, 2025 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | -2.91% | 88,245 |
| Dec 30, 2025 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | 5.34% | 55,114 |
| Dec 29, 2025 | 0.99 | 1.01 | 0.95 | 0.98 | 0.98 | -3.19% | 121,087 |
| Dec 26, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 2.02% | 38,201 |
| Dec 24, 2025 | 0.98 | 0.99 | 0.96 | 0.99 | 0.99 | 0.75% | 42,060 |
| Dec 23, 2025 | 0.96 | 1.01 | 0.95 | 0.98 | 0.98 | 1.31% | 119,278 |
| Dec 22, 2025 | 0.96 | 1.00 | 0.95 | 0.97 | 0.97 | 2.09% | 67,978 |
| Dec 19, 2025 | 0.90 | 0.99 | 0.90 | 0.95 | 0.95 | 6.74% | 97,903 |
| Dec 18, 2025 | 0.92 | 0.97 | 0.88 | 0.89 | 0.89 | -0.60% | 101,789 |
| Dec 17, 2025 | 0.92 | 0.96 | 0.88 | 0.90 | 0.90 | -2.67% | 92,221 |
| Dec 16, 2025 | 1.00 | 1.00 | 0.91 | 0.92 | 0.92 | -4.66% | 108,915 |
| Dec 15, 2025 | 1.05 | 1.05 | 0.94 | 0.97 | 0.97 | -8.10% | 96,434 |
| Dec 12, 2025 | 1.06 | 1.07 | 1.02 | 1.05 | 1.05 | 0.96% | 29,903 |
| Dec 11, 2025 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | 1.96% | 43,451 |
| Dec 10, 2025 | 1.07 | 1.09 | 1.02 | 1.02 | 1.02 | -6.42% | 65,990 |