Loop Industries, Inc. (LOOP)
NASDAQ: LOOP · Real-Time Price · USD
1.930
+0.100 (5.46%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Loop Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.00 | 2.01 | 1.84 | 1.93 | 1.93 | 5.46% | 213,055 |
| Sep 11, 2025 | 1.81 | 1.98 | 1.81 | 1.83 | 1.83 | 2.23% | 63,145 |
| Sep 10, 2025 | 1.98 | 2.02 | 1.65 | 1.79 | 1.79 | -9.14% | 206,012 |
| Sep 9, 2025 | 2.10 | 2.11 | 1.86 | 1.97 | 1.97 | -4.37% | 246,647 |
| Sep 8, 2025 | 1.86 | 2.10 | 1.83 | 2.06 | 2.06 | 10.75% | 302,052 |
| Sep 5, 2025 | 1.71 | 1.93 | 1.69 | 1.86 | 1.86 | 10.71% | 397,611 |
| Sep 4, 2025 | 1.56 | 1.70 | 1.53 | 1.68 | 1.68 | 6.33% | 144,623 |
| Sep 3, 2025 | 1.54 | 1.59 | 1.48 | 1.58 | 1.58 | 2.60% | 65,619 |
| Sep 2, 2025 | 1.49 | 1.58 | 1.46 | 1.54 | 1.54 | 3.36% | 85,652 |
| Aug 29, 2025 | 1.50 | 1.52 | 1.48 | 1.49 | 1.49 | -2.61% | 18,102 |
| Aug 28, 2025 | 1.50 | 1.55 | 1.48 | 1.53 | 1.53 | 2.00% | 58,623 |
| Aug 27, 2025 | 1.55 | 1.59 | 1.46 | 1.50 | 1.50 | - | 91,649 |
| Aug 26, 2025 | 1.52 | 1.56 | 1.46 | 1.50 | 1.50 | -1.32% | 70,987 |
| Aug 25, 2025 | 1.49 | 1.53 | 1.46 | 1.52 | 1.52 | 3.40% | 49,755 |
| Aug 22, 2025 | 1.42 | 1.50 | 1.39 | 1.47 | 1.47 | 5.00% | 35,943 |
| Aug 21, 2025 | 1.43 | 1.46 | 1.40 | 1.40 | 1.40 | -2.10% | 16,039 |
| Aug 20, 2025 | 1.46 | 1.49 | 1.40 | 1.43 | 1.43 | -3.38% | 83,528 |
| Aug 19, 2025 | 1.54 | 1.61 | 1.45 | 1.48 | 1.48 | -3.90% | 68,672 |
| Aug 18, 2025 | 1.54 | 1.60 | 1.51 | 1.54 | 1.54 | -0.65% | 67,822 |
| Aug 15, 2025 | 1.56 | 1.60 | 1.52 | 1.55 | 1.55 | - | 57,640 |
| Aug 14, 2025 | 1.59 | 1.61 | 1.51 | 1.55 | 1.55 | -2.52% | 87,161 |
| Aug 13, 2025 | 1.59 | 1.61 | 1.56 | 1.59 | 1.59 | 1.27% | 70,819 |
| Aug 12, 2025 | 1.57 | 1.63 | 1.54 | 1.57 | 1.57 | -0.63% | 68,304 |
| Aug 11, 2025 | 1.63 | 1.68 | 1.56 | 1.58 | 1.58 | -3.07% | 70,931 |
| Aug 8, 2025 | 1.63 | 1.65 | 1.61 | 1.63 | 1.63 | 3.82% | 62,631 |
| Aug 7, 2025 | 1.70 | 1.74 | 1.53 | 1.57 | 1.57 | -7.65% | 119,927 |
| Aug 6, 2025 | 1.72 | 1.74 | 1.68 | 1.70 | 1.70 | -1.16% | 292,113 |
| Aug 5, 2025 | 1.62 | 1.75 | 1.62 | 1.72 | 1.72 | 6.17% | 169,667 |
| Aug 4, 2025 | 1.50 | 1.67 | 1.49 | 1.62 | 1.62 | 5.88% | 132,190 |
| Aug 1, 2025 | 1.60 | 1.62 | 1.52 | 1.53 | 1.53 | -6.13% | 237,350 |
| Jul 31, 2025 | 1.69 | 1.72 | 1.61 | 1.63 | 1.63 | 0.62% | 243,794 |
| Jul 30, 2025 | 1.57 | 1.70 | 1.54 | 1.62 | 1.62 | 5.19% | 402,638 |
| Jul 29, 2025 | 1.66 | 1.68 | 1.53 | 1.54 | 1.54 | -8.33% | 445,350 |
| Jul 28, 2025 | 1.57 | 1.79 | 1.51 | 1.68 | 1.68 | 23.53% | 3,253,828 |
| Jul 25, 2025 | 1.29 | 1.40 | 1.26 | 1.36 | 1.36 | 7.94% | 1,680,024 |
| Jul 24, 2025 | 1.21 | 1.29 | 1.20 | 1.26 | 1.26 | 2.86% | 90,450 |
| Jul 23, 2025 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | -0.41% | 3,990,198 |
| Jul 22, 2025 | 1.23 | 1.28 | 1.18 | 1.23 | 1.23 | - | 64,939 |
| Jul 21, 2025 | 1.28 | 1.29 | 1.21 | 1.23 | 1.23 | -6.11% | 112,485 |
| Jul 18, 2025 | 1.34 | 1.42 | 1.30 | 1.31 | 1.31 | - | 59,903 |
| Jul 17, 2025 | 1.23 | 1.36 | 1.23 | 1.31 | 1.31 | 6.50% | 103,687 |
| Jul 16, 2025 | 1.26 | 1.27 | 1.22 | 1.23 | 1.23 | - | 39,267 |
| Jul 15, 2025 | 1.26 | 1.29 | 1.22 | 1.23 | 1.23 | -3.91% | 45,535 |
| Jul 14, 2025 | 1.23 | 1.30 | 1.23 | 1.28 | 1.28 | 5.79% | 79,359 |
| Jul 11, 2025 | 1.09 | 1.23 | 1.09 | 1.21 | 1.21 | 11.01% | 71,615 |
| Jul 10, 2025 | 1.10 | 1.17 | 1.08 | 1.09 | 1.09 | -2.68% | 124,219 |
| Jul 9, 2025 | 1.21 | 1.21 | 1.05 | 1.12 | 1.12 | -8.94% | 302,615 |
| Jul 8, 2025 | 1.20 | 1.25 | 1.17 | 1.23 | 1.23 | 2.50% | 99,730 |
| Jul 7, 2025 | 1.24 | 1.25 | 1.15 | 1.20 | 1.20 | - | 173,560 |
| Jul 3, 2025 | 1.25 | 1.30 | 1.18 | 1.20 | 1.20 | -4.76% | 93,864 |