Loop Industries, Inc. (LOOP)
NASDAQ: LOOP · Real-Time Price · USD
1.630
+0.060 (3.82%)
At close: Aug 8, 2025, 4:00 PM
1.644
+0.014 (0.86%)
After-hours: Aug 8, 2025, 4:24 PM EDT
Loop Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.63 | 1.65 | 1.61 | 1.63 | - | 3.82% | 62,456 |
| 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 |
| Jul 2, 2025 | 1.36 | 1.38 | 1.24 | 1.26 | 1.26 | -7.35% | 159,473 |
| Jul 1, 2025 | 1.40 | 1.42 | 1.36 | 1.36 | 1.36 | -4.23% | 86,130 |
| Jun 30, 2025 | 1.34 | 1.45 | 1.34 | 1.42 | 1.42 | 5.97% | 123,696 |
| Jun 27, 2025 | 1.39 | 1.46 | 1.27 | 1.34 | 1.34 | -3.60% | 205,170 |
| Jun 26, 2025 | 1.65 | 1.65 | 1.02 | 1.39 | 1.39 | -14.72% | 1,363,674 |
| Jun 25, 2025 | 1.57 | 1.65 | 1.57 | 1.63 | 1.63 | 2.52% | 51,918 |
| Jun 24, 2025 | 1.55 | 1.62 | 1.53 | 1.59 | 1.59 | 2.58% | 94,599 |
| Jun 23, 2025 | 1.68 | 1.70 | 1.52 | 1.55 | 1.55 | -7.74% | 131,951 |
| Jun 20, 2025 | 1.65 | 1.70 | 1.60 | 1.68 | 1.68 | 0.60% | 73,049 |
| Jun 18, 2025 | 1.61 | 1.69 | 1.55 | 1.67 | 1.67 | 3.73% | 85,692 |
| Jun 17, 2025 | 1.61 | 1.64 | 1.57 | 1.61 | 1.61 | 0.63% | 34,659 |
| Jun 16, 2025 | 1.49 | 1.67 | 1.48 | 1.60 | 1.60 | 5.96% | 178,563 |
| Jun 13, 2025 | 1.60 | 1.62 | 1.50 | 1.51 | 1.51 | -6.79% | 199,092 |
| Jun 12, 2025 | 1.60 | 1.74 | 1.59 | 1.62 | 1.62 | -6.90% | 181,531 |
| Jun 11, 2025 | 1.66 | 1.76 | 1.60 | 1.74 | 1.74 | 3.57% | 101,303 |
| Jun 10, 2025 | 1.66 | 1.74 | 1.61 | 1.68 | 1.68 | -1.18% | 105,451 |
| Jun 9, 2025 | 1.76 | 1.76 | 1.60 | 1.70 | 1.70 | -1.73% | 226,703 |
| Jun 6, 2025 | 1.70 | 1.75 | 1.60 | 1.73 | 1.73 | 2.98% | 260,869 |
| Jun 5, 2025 | 1.66 | 1.74 | 1.45 | 1.68 | 1.68 | 7.01% | 783,539 |
| Jun 4, 2025 | 1.49 | 2.29 | 1.35 | 1.57 | 1.57 | 25.60% | 4,465,392 |
| Jun 3, 2025 | 1.37 | 1.43 | 1.25 | 1.25 | 1.25 | -6.72% | 109,321 |
| Jun 2, 2025 | 1.27 | 1.39 | 1.27 | 1.34 | 1.34 | 3.08% | 129,729 |
| May 30, 2025 | 1.09 | 1.30 | 1.06 | 1.30 | 1.30 | 23.81% | 259,580 |
| May 29, 2025 | 1.08 | 1.08 | 1.00 | 1.05 | 1.05 | -2.78% | 18,013 |