Loop Industries, Inc. (LOOP)
NASDAQ: LOOP · Real-Time Price · USD
1.870
+0.260 (16.15%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 1.60 | 1.87 | 1.60 | 1.87 | 1.87 | 16.15% | 47,509 |
| 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 |
| Jul 1, 2024 | 2.16 | 2.16 | 2.10 | 2.14 | 2.14 | 2.39% | 3,913 |
| Jun 28, 2024 | 2.09 | 2.10 | 2.03 | 2.09 | 2.09 | -1.42% | 4,651 |
| Jun 27, 2024 | 2.19 | 2.19 | 2.07 | 2.12 | 2.12 | -1.40% | 8,670 |
| Jun 26, 2024 | 2.17 | 2.33 | 2.08 | 2.15 | 2.15 | 0.47% | 50,711 |
| Jun 25, 2024 | 2.07 | 2.15 | 2.07 | 2.14 | 2.14 | 1.90% | 5,630 |
| Jun 24, 2024 | 2.19 | 2.23 | 2.10 | 2.10 | 2.10 | -6.67% | 10,550 |
| Jun 21, 2024 | 2.18 | 2.25 | 2.13 | 2.25 | 2.25 | 5.14% | 41,613 |
| Jun 20, 2024 | 2.25 | 2.34 | 2.12 | 2.14 | 2.14 | -1.38% | 18,637 |
| Jun 18, 2024 | 2.40 | 2.44 | 2.09 | 2.17 | 2.17 | -10.33% | 35,521 |
| Jun 17, 2024 | 2.38 | 2.47 | 2.38 | 2.42 | 2.42 | - | 5,272 |
| Jun 14, 2024 | 2.48 | 2.48 | 2.38 | 2.42 | 2.42 | -1.83% | 8,475 |
| Jun 13, 2024 | 2.47 | 2.54 | 2.45 | 2.47 | 2.47 | 0.61% | 11,695 |
| Jun 12, 2024 | 2.45 | 2.55 | 2.45 | 2.45 | 2.45 | - | 14,500 |
| Jun 11, 2024 | 2.44 | 2.60 | 2.41 | 2.45 | 2.45 | -2.39% | 44,141 |
| Jun 10, 2024 | 2.52 | 2.61 | 2.42 | 2.51 | 2.51 | - | 22,898 |
| Jun 7, 2024 | 2.46 | 2.60 | 2.46 | 2.51 | 2.51 | 2.03% | 7,941 |
| Jun 6, 2024 | 2.48 | 2.56 | 2.42 | 2.46 | 2.46 | - | 4,002 |
| Jun 5, 2024 | 2.58 | 2.58 | 2.46 | 2.46 | 2.46 | -2.77% | 11,208 |
| Jun 4, 2024 | 2.69 | 2.69 | 2.45 | 2.53 | 2.53 | -3.44% | 13,397 |
| Jun 3, 2024 | 2.66 | 2.74 | 2.53 | 2.62 | 2.62 | -1.13% | 27,039 |
| May 31, 2024 | 2.56 | 2.80 | 2.56 | 2.65 | 2.65 | 5.58% | 16,153 |
| May 30, 2024 | 2.50 | 2.52 | 2.38 | 2.51 | 2.51 | -0.40% | 11,927 |
| May 29, 2024 | 2.55 | 2.58 | 2.52 | 2.52 | 2.52 | -1.18% | 7,350 |
| May 28, 2024 | 2.51 | 2.79 | 2.51 | 2.55 | 2.55 | -8.93% | 43,194 |
| May 24, 2024 | 2.87 | 2.87 | 2.72 | 2.80 | 2.80 | -2.10% | 5,030 |
| May 23, 2024 | 2.88 | 2.88 | 2.68 | 2.86 | 2.86 | - | 6,167 |
| May 22, 2024 | 2.67 | 2.88 | 2.64 | 2.86 | 2.86 | 7.12% | 25,604 |
| May 21, 2024 | 2.84 | 2.85 | 2.67 | 2.67 | 2.67 | -5.99% | 19,019 |
| May 20, 2024 | 2.75 | 2.84 | 2.75 | 2.84 | 2.84 | 5.97% | 11,010 |
| May 17, 2024 | 2.72 | 2.77 | 2.68 | 2.68 | 2.68 | -2.55% | 2,375 |
| May 16, 2024 | 2.76 | 2.85 | 2.70 | 2.75 | 2.75 | -1.79% | 6,851 |
| May 15, 2024 | 2.86 | 2.86 | 2.71 | 2.80 | 2.80 | -0.36% | 7,709 |
| May 14, 2024 | 2.68 | 2.85 | 2.68 | 2.81 | 2.81 | -1.40% | 10,429 |
| May 13, 2024 | 2.78 | 2.88 | 2.78 | 2.85 | 2.85 | 0.71% | 15,602 |
| May 10, 2024 | 2.79 | 2.87 | 2.79 | 2.83 | 2.83 | 0.35% | 2,196 |
| May 9, 2024 | 2.66 | 2.85 | 2.66 | 2.82 | 2.82 | -2.29% | 4,439 |
| May 8, 2024 | 2.85 | 2.89 | 2.84 | 2.89 | 2.89 | 1.26% | 3,005 |
| May 7, 2024 | 2.88 | 2.90 | 2.82 | 2.85 | 2.85 | -0.35% | 11,808 |
| May 6, 2024 | 2.84 | 2.95 | 2.64 | 2.86 | 2.86 | 0.18% | 10,352 |