Loop Industries, Inc. (LOOP)
NASDAQ: LOOP · Real-Time Price · USD
1.050
+0.010 (0.96%)
At close: Dec 12, 2025, 4:00 PM EST
1.030
-0.020 (-1.90%)
After-hours: Dec 12, 2025, 7:31 PM EST
Loop Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 1.13 | 1.23 | 1.10 | 1.14 | 1.14 | - | 111,224 |
| Nov 14, 2025 | 1.20 | 1.21 | 1.12 | 1.14 | 1.14 | -5.79% | 154,428 |
| Nov 13, 2025 | 1.27 | 1.29 | 1.16 | 1.21 | 1.21 | -3.97% | 188,612 |
| Nov 12, 2025 | 1.30 | 1.33 | 1.22 | 1.26 | 1.26 | -3.82% | 231,773 |
| Nov 11, 2025 | 1.31 | 1.36 | 1.30 | 1.31 | 1.31 | 0.77% | 404,406 |
| Nov 10, 2025 | 1.49 | 1.50 | 1.23 | 1.30 | 1.30 | -15.03% | 5,419,076 |
| Nov 7, 2025 | 1.51 | 1.56 | 1.51 | 1.53 | 1.53 | - | 14,435 |
| Nov 6, 2025 | 1.60 | 1.65 | 1.53 | 1.53 | 1.53 | -6.13% | 74,506 |
| Nov 5, 2025 | 1.57 | 1.63 | 1.57 | 1.63 | 1.63 | 3.16% | 23,815 |
| Nov 4, 2025 | 1.61 | 1.61 | 1.55 | 1.58 | 1.58 | -4.24% | 29,823 |
| Nov 3, 2025 | 1.67 | 1.73 | 1.60 | 1.65 | 1.65 | 0.61% | 34,231 |
| Oct 31, 2025 | 1.61 | 1.69 | 1.61 | 1.64 | 1.64 | 2.50% | 14,657 |
| Oct 30, 2025 | 1.64 | 1.70 | 1.55 | 1.60 | 1.60 | -2.44% | 52,661 |
| Oct 29, 2025 | 1.71 | 1.74 | 1.64 | 1.64 | 1.64 | -6.29% | 31,970 |
| Oct 28, 2025 | 1.76 | 1.78 | 1.70 | 1.75 | 1.75 | -2.23% | 34,547 |
| Oct 27, 2025 | 1.80 | 1.86 | 1.72 | 1.79 | 1.79 | -0.56% | 58,520 |
| Oct 24, 2025 | 1.65 | 1.86 | 1.63 | 1.80 | 1.80 | 11.80% | 209,762 |
| Oct 23, 2025 | 1.62 | 1.62 | 1.58 | 1.61 | 1.61 | 1.26% | 38,742 |
| Oct 22, 2025 | 1.53 | 1.60 | 1.51 | 1.59 | 1.59 | 2.58% | 142,513 |
| Oct 21, 2025 | 1.60 | 1.62 | 1.54 | 1.55 | 1.55 | -3.13% | 25,773 |
| Oct 20, 2025 | 1.61 | 1.64 | 1.54 | 1.60 | 1.60 | -0.62% | 140,618 |
| Oct 17, 2025 | 1.64 | 1.69 | 1.50 | 1.61 | 1.61 | -2.13% | 131,014 |
| Oct 16, 2025 | 1.85 | 1.85 | 1.50 | 1.65 | 1.65 | -14.32% | 407,289 |
| Oct 15, 2025 | 1.91 | 1.95 | 1.75 | 1.92 | 1.92 | 3.78% | 290,153 |
| Oct 14, 2025 | 1.67 | 1.99 | 1.64 | 1.85 | 1.85 | 10.12% | 348,998 |
| Oct 13, 2025 | 1.66 | 1.72 | 1.66 | 1.68 | 1.68 | 2.44% | 47,809 |
| Oct 10, 2025 | 1.71 | 1.85 | 1.61 | 1.64 | 1.64 | -3.53% | 79,010 |
| Oct 9, 2025 | 1.70 | 1.75 | 1.64 | 1.70 | 1.70 | 0.59% | 73,570 |
| Oct 8, 2025 | 1.62 | 1.70 | 1.62 | 1.69 | 1.69 | 3.68% | 65,965 |
| Oct 7, 2025 | 1.77 | 1.77 | 1.60 | 1.63 | 1.63 | -6.86% | 87,621 |
| Oct 6, 2025 | 1.63 | 1.84 | 1.63 | 1.75 | 1.75 | 7.36% | 116,719 |
| Oct 3, 2025 | 1.62 | 1.66 | 1.59 | 1.63 | 1.63 | 2.52% | 117,276 |