Loop Industries, Inc. (LOOP)
NASDAQ: LOOP · Real-Time Price · USD
1.490
-0.040 (-2.61%)
At close: Aug 29, 2025, 4:00 PM
1.460
-0.030 (-2.01%)
After-hours: Aug 29, 2025, 6:19 PM EDT

Loop Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20251.501.521.481.491.49-2.61%18,102
Aug 28, 20251.501.551.481.531.532.00%58,623
Aug 27, 20251.551.591.461.501.50-91,649
Aug 26, 20251.521.561.461.501.50-1.32%70,987
Aug 25, 20251.491.531.461.521.523.40%49,755
Aug 22, 20251.421.501.391.471.475.00%35,943
Aug 21, 20251.431.461.401.401.40-2.10%16,039
Aug 20, 20251.461.491.401.431.43-3.38%83,528
Aug 19, 20251.541.611.451.481.48-3.90%68,672
Aug 18, 20251.541.601.511.541.54-0.65%67,822
Aug 15, 20251.561.601.521.551.55-57,640
Aug 14, 20251.591.611.511.551.55-2.52%87,161
Aug 13, 20251.591.611.561.591.591.27%70,819
Aug 12, 20251.571.631.541.571.57-0.63%68,304
Aug 11, 20251.631.681.561.581.58-3.07%70,931
Aug 8, 20251.631.651.611.631.633.82%62,631
Aug 7, 20251.701.741.531.571.57-7.65%119,927
Aug 6, 20251.721.741.681.701.70-1.16%292,113
Aug 5, 20251.621.751.621.721.726.17%169,667
Aug 4, 20251.501.671.491.621.625.88%132,190
Aug 1, 20251.601.621.521.531.53-6.13%237,350
Jul 31, 20251.691.721.611.631.630.62%243,794
Jul 30, 20251.571.701.541.621.625.19%402,638
Jul 29, 20251.661.681.531.541.54-8.33%445,350
Jul 28, 20251.571.791.511.681.6823.53%3,253,828
Jul 25, 20251.291.401.261.361.367.94%1,680,024
Jul 24, 20251.211.291.201.261.262.86%90,450
Jul 23, 20251.231.251.211.231.23-0.41%3,990,198
Jul 22, 20251.231.281.181.231.23-64,939
Jul 21, 20251.281.291.211.231.23-6.11%112,485
Jul 18, 20251.341.421.301.311.31-59,903
Jul 17, 20251.231.361.231.311.316.50%103,687
Jul 16, 20251.261.271.221.231.23-39,267
Jul 15, 20251.261.291.221.231.23-3.91%45,535
Jul 14, 20251.231.301.231.281.285.79%79,359
Jul 11, 20251.091.231.091.211.2111.01%71,615
Jul 10, 20251.101.171.081.091.09-2.68%124,219
Jul 9, 20251.211.211.051.121.12-8.94%302,615
Jul 8, 20251.201.251.171.231.232.50%99,730
Jul 7, 20251.241.251.151.201.20-173,560
Jul 3, 20251.251.301.181.201.20-4.76%93,864
Jul 2, 20251.361.381.241.261.26-7.35%159,473
Jul 1, 20251.401.421.361.361.36-4.23%86,130
Jun 30, 20251.341.451.341.421.425.97%123,696
Jun 27, 20251.391.461.271.341.34-3.60%205,170
Jun 26, 20251.651.651.021.391.39-14.72%1,363,674
Jun 25, 20251.571.651.571.631.632.52%51,918
Jun 24, 20251.551.621.531.591.592.58%94,599
Jun 23, 20251.681.701.521.551.55-7.74%131,951
Jun 20, 20251.651.701.601.681.680.60%73,049