Loop Industries, Inc. (LOOP)
NASDAQ: LOOP · Real-Time Price · USD
1.230
+0.020 (1.65%)
Feb 2, 2026, 12:54 PM EST - Market open
Loop Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 3.81% | 98,816 |
| Dec 8, 2025 | 1.08 | 1.09 | 1.03 | 1.05 | 1.05 | -3.67% | 85,114 |
| Dec 5, 2025 | 1.10 | 1.11 | 1.07 | 1.09 | 1.09 | - | 31,821 |
| Dec 4, 2025 | 1.07 | 1.11 | 1.05 | 1.09 | 1.09 | 1.87% | 57,069 |
| Dec 3, 2025 | 1.05 | 1.08 | 1.01 | 1.07 | 1.07 | 0.94% | 48,042 |
| Dec 2, 2025 | 1.11 | 1.11 | 1.02 | 1.06 | 1.06 | -4.50% | 87,371 |
| Dec 1, 2025 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | -2.63% | 62,091 |
| Nov 28, 2025 | 1.10 | 1.14 | 1.08 | 1.14 | 1.14 | 3.64% | 47,887 |
| Nov 26, 2025 | 1.13 | 1.14 | 1.10 | 1.10 | 1.10 | -0.90% | 48,777 |
| Nov 25, 2025 | 1.09 | 1.17 | 1.09 | 1.11 | 1.11 | 1.83% | 116,067 |
| Nov 24, 2025 | 1.01 | 1.11 | 1.01 | 1.09 | 1.09 | 6.86% | 127,562 |
| Nov 21, 2025 | 0.95 | 1.08 | 0.92 | 1.02 | 1.02 | 7.37% | 200,454 |
| Nov 20, 2025 | 1.11 | 1.12 | 0.91 | 0.95 | 0.95 | -14.41% | 280,361 |
| Nov 19, 2025 | 1.10 | 1.14 | 1.04 | 1.11 | 1.11 | 3.74% | 136,623 |
| Nov 18, 2025 | 1.11 | 1.14 | 1.02 | 1.07 | 1.07 | -6.14% | 122,916 |