Loop Industries, Inc. (LOOP)
NASDAQ: LOOP · Real-Time Price · USD
1.320
+0.070 (5.60%)
Nov 21, 2024, 4:00 PM EST - Market closed
Loop Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.28 | 1.31 | 1.21 | 1.25 | 1.25 | -3.69% | 42,406 |
| Nov 19, 2024 | 1.30 | 1.32 | 1.28 | 1.30 | 1.30 | - | 48,627 |
| Nov 18, 2024 | 1.30 | 1.32 | 1.26 | 1.30 | 1.30 | 4.00% | 27,659 |
| Nov 15, 2024 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 8,902 |
| Nov 14, 2024 | 1.27 | 1.27 | 1.20 | 1.25 | 1.25 | -3.47% | 47,381 |
| Nov 13, 2024 | 1.29 | 1.32 | 1.27 | 1.30 | 1.30 | -1.97% | 15,477 |
| Nov 12, 2024 | 1.33 | 1.42 | 1.24 | 1.32 | 1.32 | 0.08% | 40,489 |
| Nov 11, 2024 | 1.31 | 1.32 | 1.28 | 1.32 | 1.32 | 0.76% | 43,120 |
| Nov 8, 2024 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | -2.24% | 2,016 |
| Nov 7, 2024 | 1.27 | 1.35 | 1.27 | 1.34 | 1.34 | 6.35% | 63,052 |
| Nov 6, 2024 | 1.27 | 1.30 | 1.24 | 1.26 | 1.26 | -0.79% | 13,895 |
| Nov 5, 2024 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | 0.79% | 7,710 |
| Nov 4, 2024 | 1.28 | 1.30 | 1.25 | 1.26 | 1.26 | -3.82% | 14,620 |
| Nov 1, 2024 | 1.31 | 1.35 | 1.30 | 1.31 | 1.31 | -0.76% | 34,913 |
| Oct 31, 2024 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -5.10% | 11,536 |
| Oct 30, 2024 | 1.42 | 1.47 | 1.38 | 1.39 | 1.39 | -2.04% | 10,863 |
| Oct 29, 2024 | 1.46 | 1.55 | 1.42 | 1.42 | 1.42 | -4.05% | 7,854 |
| Oct 28, 2024 | 1.33 | 1.54 | 1.31 | 1.48 | 1.48 | 12.98% | 64,405 |
| Oct 25, 2024 | 1.47 | 1.54 | 1.28 | 1.31 | 1.31 | -10.88% | 80,553 |
| Oct 24, 2024 | 1.54 | 1.54 | 1.47 | 1.47 | 1.47 | -3.29% | 11,430 |
| Oct 23, 2024 | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | -1.17% | 3,351 |
| Oct 22, 2024 | 1.52 | 1.58 | 1.52 | 1.54 | 1.54 | -1.41% | 21,108 |
| Oct 21, 2024 | 1.60 | 1.60 | 1.50 | 1.56 | 1.56 | -2.50% | 14,832 |
| Oct 18, 2024 | 1.55 | 1.64 | 1.50 | 1.60 | 1.60 | 1.27% | 11,274 |
| Oct 17, 2024 | 1.53 | 1.60 | 1.50 | 1.58 | 1.58 | 8.97% | 25,033 |
| Oct 16, 2024 | 1.31 | 1.69 | 1.31 | 1.45 | 1.45 | -23.28% | 119,100 |
| Oct 15, 2024 | 1.88 | 1.90 | 1.83 | 1.89 | 1.89 | 1.61% | 30,545 |
| Oct 14, 2024 | 1.85 | 1.87 | 1.65 | 1.86 | 1.86 | 0.54% | 5,478 |
| Oct 11, 2024 | 1.75 | 1.90 | 1.75 | 1.85 | 1.85 | 5.11% | 17,383 |
| Oct 10, 2024 | 1.71 | 1.78 | 1.68 | 1.76 | 1.76 | 2.92% | 14,701 |
| Oct 9, 2024 | 1.72 | 1.75 | 1.70 | 1.71 | 1.71 | -2.84% | 14,696 |
| Oct 8, 2024 | 1.76 | 1.82 | 1.76 | 1.76 | 1.76 | -0.56% | 28,523 |
| Oct 7, 2024 | 1.70 | 1.77 | 1.70 | 1.77 | 1.77 | 5.36% | 11,417 |
| Oct 4, 2024 | 1.69 | 1.74 | 1.67 | 1.68 | 1.68 | 0.60% | 9,792 |
| Oct 3, 2024 | 1.75 | 1.78 | 1.67 | 1.67 | 1.67 | -6.70% | 25,447 |
| Oct 2, 2024 | 1.78 | 1.89 | 1.77 | 1.79 | 1.79 | 0.56% | 19,425 |
| Oct 1, 2024 | 1.80 | 1.80 | 1.75 | 1.78 | 1.78 | -3.26% | 10,051 |
| Sep 30, 2024 | 1.81 | 2.00 | 1.69 | 1.84 | 1.84 | -3.66% | 68,888 |
| Sep 27, 2024 | 1.80 | 1.93 | 1.80 | 1.91 | 1.91 | 2.14% | 52,326 |
| Sep 26, 2024 | 1.60 | 1.87 | 1.60 | 1.87 | 1.87 | 16.15% | 47,550 |
| Sep 25, 2024 | 1.67 | 1.70 | 1.58 | 1.61 | 1.61 | -5.29% | 37,596 |
| Sep 24, 2024 | 1.62 | 1.88 | 1.62 | 1.70 | 1.70 | 0.59% | 30,045 |
| Sep 23, 2024 | 1.60 | 1.70 | 1.59 | 1.69 | 1.69 | 4.97% | 22,278 |
| Sep 20, 2024 | 1.52 | 1.61 | 1.46 | 1.61 | 1.61 | 4.55% | 58,967 |
| Sep 19, 2024 | 1.47 | 1.54 | 1.43 | 1.54 | 1.54 | 6.21% | 24,533 |
| Sep 18, 2024 | 1.49 | 1.50 | 1.45 | 1.45 | 1.45 | -0.68% | 27,261 |
| Sep 17, 2024 | 1.52 | 1.52 | 1.46 | 1.46 | 1.46 | 0.69% | 7,962 |
| Sep 16, 2024 | 1.43 | 1.60 | 1.43 | 1.45 | 1.45 | -0.68% | 23,631 |
| Sep 13, 2024 | 1.42 | 1.54 | 1.38 | 1.46 | 1.46 | 3.55% | 10,945 |
| Sep 12, 2024 | 1.33 | 1.42 | 1.33 | 1.41 | 1.41 | 4.44% | 3,553 |
| Sep 11, 2024 | 1.33 | 1.46 | 1.33 | 1.35 | 1.35 | - | 6,235 |
| Sep 10, 2024 | 1.34 | 1.42 | 1.34 | 1.35 | 1.35 | -0.74% | 17,112 |
| Sep 9, 2024 | 1.31 | 1.37 | 1.31 | 1.36 | 1.36 | -1.45% | 10,536 |
| Sep 6, 2024 | 1.42 | 1.44 | 1.32 | 1.38 | 1.38 | -4.17% | 11,842 |
| Sep 5, 2024 | 1.50 | 1.51 | 1.43 | 1.44 | 1.44 | -4.64% | 5,081 |
| Sep 4, 2024 | 1.57 | 1.58 | 1.50 | 1.51 | 1.51 | -3.82% | 17,349 |
| Sep 3, 2024 | 1.57 | 1.60 | 1.57 | 1.57 | 1.57 | -3.50% | 5,785 |
| Aug 30, 2024 | 1.57 | 1.63 | 1.56 | 1.63 | 1.63 | 2.33% | 5,276 |
| Aug 29, 2024 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | -0.63% | 5,726 |
| Aug 28, 2024 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | - | 10,973 |
| Aug 27, 2024 | 1.64 | 1.64 | 1.55 | 1.60 | 1.60 | -1.23% | 23,887 |
| Aug 26, 2024 | 1.47 | 1.70 | 1.47 | 1.62 | 1.62 | 11.96% | 62,636 |
| Aug 23, 2024 | 1.34 | 1.48 | 1.33 | 1.45 | 1.45 | 9.62% | 55,635 |
| Aug 22, 2024 | 1.17 | 1.33 | 1.17 | 1.32 | 1.32 | -5.71% | 69,805 |
| Aug 21, 2024 | 1.30 | 1.44 | 1.30 | 1.40 | 1.40 | 7.69% | 28,176 |
| Aug 20, 2024 | 1.39 | 1.40 | 1.26 | 1.30 | 1.30 | -7.34% | 31,485 |
| Aug 19, 2024 | 1.38 | 1.48 | 1.38 | 1.40 | 1.40 | 0.94% | 36,786 |
| Aug 16, 2024 | 1.44 | 1.52 | 1.39 | 1.39 | 1.39 | -6.71% | 52,591 |
| Aug 15, 2024 | 1.49 | 1.54 | 1.45 | 1.49 | 1.49 | 2.05% | 40,443 |
| Aug 14, 2024 | 1.49 | 1.59 | 1.45 | 1.46 | 1.46 | -3.31% | 8,862 |
| Aug 13, 2024 | 1.65 | 1.66 | 1.47 | 1.51 | 1.51 | -4.43% | 19,975 |
| Aug 12, 2024 | 1.68 | 1.79 | 1.57 | 1.58 | 1.58 | -3.66% | 12,086 |
| Aug 9, 2024 | 1.73 | 1.75 | 1.62 | 1.64 | 1.64 | -4.09% | 6,545 |
| Aug 8, 2024 | 1.77 | 1.77 | 1.63 | 1.71 | 1.71 | -0.87% | 31,622 |
| Aug 7, 2024 | 1.80 | 1.84 | 1.72 | 1.73 | 1.73 | -3.09% | 27,653 |
| Aug 6, 2024 | 1.70 | 1.91 | 1.70 | 1.78 | 1.78 | 2.30% | 21,611 |
| Aug 5, 2024 | 1.53 | 1.75 | 1.53 | 1.74 | 1.74 | 2.35% | 15,076 |
| Aug 2, 2024 | 1.83 | 1.83 | 1.70 | 1.70 | 1.70 | -9.09% | 10,163 |
| Aug 1, 2024 | 1.94 | 1.97 | 1.82 | 1.87 | 1.87 | -4.59% | 24,905 |
| Jul 31, 2024 | 1.78 | 1.97 | 1.74 | 1.96 | 1.96 | 14.62% | 165,764 |
| Jul 30, 2024 | 1.78 | 1.91 | 1.70 | 1.71 | 1.71 | -7.07% | 76,260 |
| Jul 29, 2024 | 1.79 | 1.86 | 1.71 | 1.84 | 1.84 | 3.37% | 66,578 |
| Jul 26, 2024 | 1.38 | 1.84 | 1.38 | 1.78 | 1.78 | 29.45% | 160,178 |
| Jul 25, 2024 | 1.61 | 1.70 | 1.37 | 1.38 | 1.38 | -17.07% | 48,139 |
| Jul 24, 2024 | 1.81 | 1.91 | 1.47 | 1.66 | 1.66 | -8.40% | 48,001 |
| Jul 23, 2024 | 1.75 | 1.98 | 1.75 | 1.81 | 1.81 | 1.12% | 19,968 |
| Jul 22, 2024 | 1.84 | 1.93 | 1.77 | 1.79 | 1.79 | -2.72% | 15,344 |
| Jul 19, 2024 | 1.88 | 1.99 | 1.82 | 1.84 | 1.84 | 1.66% | 20,738 |
| Jul 18, 2024 | 1.99 | 2.00 | 1.78 | 1.81 | 1.81 | -7.65% | 25,914 |
| Jul 17, 2024 | 1.94 | 2.00 | 1.93 | 1.96 | 1.96 | -2.00% | 20,473 |
| Jul 16, 2024 | 2.16 | 2.16 | 1.94 | 2.00 | 2.00 | -1.96% | 36,912 |
| Jul 15, 2024 | 2.14 | 2.19 | 1.91 | 2.04 | 2.04 | -6.42% | 66,362 |
| Jul 12, 2024 | 2.15 | 2.20 | 2.12 | 2.18 | 2.18 | 3.07% | 13,746 |
| Jul 11, 2024 | 2.13 | 2.20 | 2.04 | 2.12 | 2.12 | 0.71% | 62,421 |
| Jul 10, 2024 | 2.07 | 2.18 | 2.07 | 2.10 | 2.10 | -1.41% | 3,153 |
| Jul 9, 2024 | 2.12 | 2.15 | 2.05 | 2.13 | 2.13 | 4.93% | 17,452 |
| Jul 8, 2024 | 2.04 | 2.11 | 2.03 | 2.03 | 2.03 | -1.22% | 9,057 |
| Jul 5, 2024 | 2.07 | 2.15 | 2.00 | 2.06 | 2.06 | -2.24% | 27,112 |
| Jul 3, 2024 | 2.09 | 2.18 | 2.09 | 2.10 | 2.10 | -0.38% | 6,333 |
| Jul 2, 2024 | 2.12 | 2.18 | 2.10 | 2.11 | 2.11 | -1.40% | 4,824 |