Loop Industries, Inc. (LOOP)
NASDAQ: LOOP · Real-Time Price · USD
1.300
-0.080 (-5.80%)
At close: Mar 16, 2026, 4:00 PM EDT
1.280
-0.020 (-1.54%)
After-hours: Mar 16, 2026, 6:10 PM EDT
Loop Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 1.40 | 1.46 | 1.32 | 1.34 | - | -2.90% | 26,594 |
| Mar 13, 2026 | 1.43 | 1.46 | 1.37 | 1.38 | 1.38 | -2.82% | 10,568 |
| Mar 12, 2026 | 1.36 | 1.47 | 1.36 | 1.42 | 1.42 | 4.41% | 35,484 |
| Mar 11, 2026 | 1.31 | 1.37 | 1.30 | 1.36 | 1.36 | 3.03% | 77,798 |
| Mar 10, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 12,262 |
| Mar 9, 2026 | 1.27 | 1.33 | 1.23 | 1.31 | 1.31 | -0.76% | 52,124 |
| Mar 6, 2026 | 1.28 | 1.32 | 1.19 | 1.32 | 1.32 | - | 40,808 |
| Mar 5, 2026 | 1.32 | 1.34 | 1.27 | 1.32 | 1.32 | 0.38% | 40,020 |
| Mar 4, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 1.15% | 22,394 |
| Mar 3, 2026 | 1.26 | 1.31 | 1.26 | 1.30 | 1.30 | - | 106,147 |
| Mar 2, 2026 | 1.28 | 1.33 | 1.23 | 1.30 | 1.30 | - | 58,352 |
| Feb 27, 2026 | 1.29 | 1.33 | 1.28 | 1.30 | 1.30 | - | 16,816 |
| Feb 26, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 12,629 |
| Feb 25, 2026 | 1.34 | 1.35 | 1.29 | 1.31 | 1.31 | -0.76% | 20,108 |
| Feb 24, 2026 | 1.30 | 1.36 | 1.30 | 1.32 | 1.32 | 1.54% | 97,873 |
| Feb 23, 2026 | 1.30 | 1.31 | 1.25 | 1.30 | 1.30 | - | 21,747 |
| Feb 20, 2026 | 1.32 | 1.32 | 1.27 | 1.30 | 1.30 | - | 29,504 |
| Feb 19, 2026 | 1.30 | 1.33 | 1.28 | 1.30 | 1.30 | -0.76% | 87,109 |
| Feb 18, 2026 | 1.33 | 1.36 | 1.31 | 1.31 | 1.31 | -0.38% | 58,383 |
| Feb 17, 2026 | 1.28 | 1.35 | 1.27 | 1.32 | 1.32 | 5.20% | 107,031 |
| Feb 13, 2026 | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | -2.34% | 12,044 |
| Feb 12, 2026 | 1.25 | 1.30 | 1.22 | 1.28 | 1.28 | 2.40% | 37,515 |
| Feb 11, 2026 | 1.27 | 1.28 | 1.15 | 1.25 | 1.25 | - | 28,673 |
| Feb 10, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | - | 15,530 |
| Feb 9, 2026 | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | -2.34% | 61,770 |
| Feb 6, 2026 | 1.27 | 1.33 | 1.25 | 1.28 | 1.28 | 2.40% | 49,761 |
| Feb 5, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | - | 57,509 |
| Feb 4, 2026 | 1.25 | 1.29 | 1.25 | 1.25 | 1.25 | 1.63% | 64,416 |
| Feb 3, 2026 | 1.24 | 1.28 | 1.19 | 1.23 | 1.23 | -0.81% | 45,074 |
| Feb 2, 2026 | 1.20 | 1.27 | 1.19 | 1.24 | 1.24 | 2.48% | 108,280 |
| 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 |