Loop Industries, Inc. (LOOP)
NASDAQ: LOOP · Real-Time Price · USD
1.130
+0.030 (2.73%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Loop Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.12 | 1.13 | 1.08 | 1.13 | 1.13 | 3.67% | 11,691 |
| Apr 24, 2025 | 1.04 | 1.13 | 1.04 | 1.09 | 1.09 | 1.40% | 39,389 |
| Apr 23, 2025 | 1.10 | 1.15 | 1.06 | 1.08 | 1.08 | -2.27% | 15,332 |
| Apr 22, 2025 | 1.07 | 1.16 | 1.07 | 1.10 | 1.10 | 2.80% | 14,122 |
| Apr 21, 2025 | 1.12 | 1.12 | 1.02 | 1.07 | 1.07 | -3.60% | 13,900 |
| Apr 17, 2025 | 1.05 | 1.12 | 1.05 | 1.11 | 1.11 | 1.83% | 19,336 |
| Apr 16, 2025 | 1.04 | 1.16 | 1.04 | 1.09 | 1.09 | 3.81% | 61,274 |
| Apr 15, 2025 | 1.03 | 1.08 | 1.03 | 1.05 | 1.05 | 0.96% | 19,365 |
| Apr 14, 2025 | 1.07 | 1.07 | 0.99 | 1.04 | 1.04 | 1.96% | 18,314 |
| Apr 11, 2025 | 1.03 | 1.16 | 0.97 | 1.02 | 1.02 | 4.94% | 220,079 |
| Apr 10, 2025 | 1.03 | 1.04 | 0.97 | 0.97 | 0.97 | -7.07% | 17,209 |
| Apr 9, 2025 | 0.91 | 1.05 | 0.91 | 1.05 | 1.05 | 16.22% | 70,175 |
| Apr 8, 2025 | 1.02 | 1.02 | 0.90 | 0.90 | 0.90 | -10.89% | 27,817 |
| Apr 7, 2025 | 0.99 | 1.06 | 0.95 | 1.01 | 1.01 | 1.00% | 47,636 |
| Apr 4, 2025 | 1.03 | 1.08 | 1.00 | 1.00 | 1.00 | -2.91% | 31,842 |
| Apr 3, 2025 | 1.09 | 1.11 | 1.00 | 1.03 | 1.03 | -7.21% | 37,151 |
| Apr 2, 2025 | 1.10 | 1.20 | 1.10 | 1.11 | 1.11 | 0.91% | 29,038 |
| Apr 1, 2025 | 1.13 | 1.13 | 1.07 | 1.10 | 1.10 | -4.35% | 23,783 |
| Mar 31, 2025 | 1.18 | 1.22 | 1.11 | 1.15 | 1.15 | -4.17% | 72,097 |
| Mar 28, 2025 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | -0.83% | 5,562 |
| Mar 27, 2025 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 9,504 |
| Mar 26, 2025 | 1.19 | 1.22 | 1.17 | 1.20 | 1.20 | -2.44% | 3,177 |
| Mar 25, 2025 | 1.21 | 1.23 | 1.19 | 1.23 | 1.23 | 1.57% | 39,075 |
| Mar 24, 2025 | 1.21 | 1.25 | 1.20 | 1.21 | 1.21 | 0.08% | 21,967 |
| Mar 21, 2025 | 1.15 | 1.21 | 1.15 | 1.21 | 1.21 | 3.42% | 28,859 |
| Mar 20, 2025 | 1.18 | 1.23 | 1.17 | 1.17 | 1.17 | -1.68% | 23,826 |
| Mar 19, 2025 | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | -4.80% | 9,059 |
| Mar 18, 2025 | 1.20 | 1.25 | 1.17 | 1.25 | 1.25 | 5.93% | 19,636 |
| Mar 17, 2025 | 1.15 | 1.25 | 1.14 | 1.18 | 1.18 | 0.85% | 8,674 |
| Mar 14, 2025 | 1.20 | 1.25 | 1.13 | 1.17 | 1.17 | -4.88% | 55,908 |
| Mar 13, 2025 | 1.16 | 1.24 | 1.10 | 1.23 | 1.23 | 4.68% | 20,077 |
| Mar 12, 2025 | 1.17 | 1.21 | 1.17 | 1.18 | 1.18 | -2.08% | 5,389 |
| Mar 11, 2025 | 1.20 | 1.25 | 1.17 | 1.20 | 1.20 | -3.23% | 33,354 |
| Mar 10, 2025 | 1.22 | 1.25 | 1.20 | 1.24 | 1.24 | 3.33% | 48,932 |
| Mar 7, 2025 | 1.18 | 1.25 | 1.15 | 1.20 | 1.20 | -2.44% | 25,287 |
| Mar 6, 2025 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | 0.82% | 16,528 |
| Mar 5, 2025 | 1.22 | 1.25 | 1.21 | 1.22 | 1.22 | -2.01% | 10,530 |
| Mar 4, 2025 | 1.17 | 1.25 | 1.15 | 1.25 | 1.25 | 4.62% | 31,897 |
| Mar 3, 2025 | 1.28 | 1.31 | 1.19 | 1.19 | 1.19 | -10.53% | 54,731 |
| Feb 28, 2025 | 1.27 | 1.33 | 1.27 | 1.33 | 1.33 | 3.50% | 17,751 |
| Feb 27, 2025 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | -1.91% | 27,180 |
| Feb 26, 2025 | 1.31 | 1.35 | 1.27 | 1.31 | 1.31 | -2.96% | 13,575 |
| Feb 25, 2025 | 1.48 | 1.48 | 1.25 | 1.35 | 1.35 | -8.16% | 123,012 |
| Feb 24, 2025 | 1.33 | 1.54 | 1.32 | 1.47 | 1.47 | 8.09% | 256,735 |
| Feb 21, 2025 | 1.34 | 1.44 | 1.31 | 1.36 | 1.36 | 9.68% | 180,312 |
| Feb 20, 2025 | 1.27 | 1.31 | 1.24 | 1.24 | 1.24 | -3.13% | 98,450 |
| Feb 19, 2025 | 1.21 | 1.30 | 1.20 | 1.28 | 1.28 | 2.40% | 97,340 |
| Feb 18, 2025 | 1.06 | 1.30 | 1.06 | 1.25 | 1.25 | 17.92% | 135,310 |
| Feb 14, 2025 | 1.14 | 1.14 | 1.05 | 1.06 | 1.06 | -4.50% | 81,475 |
| Feb 13, 2025 | 1.08 | 1.13 | 1.08 | 1.11 | 1.11 | 2.78% | 27,019 |