Loop Industries, Inc. (LOOP)
NASDAQ: LOOP · Real-Time Price · USD
1.320
-0.010 (-0.75%)
Apr 24, 2026, 4:00 PM EDT - Market closed
Loop Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | -0.75% | 8,458 |
| Apr 23, 2026 | 1.30 | 1.33 | 1.23 | 1.33 | 1.33 | 4.72% | 37,773 |
| Apr 22, 2026 | 1.31 | 1.31 | 1.25 | 1.27 | 1.27 | -2.31% | 40,649 |
| Apr 21, 2026 | 1.32 | 1.32 | 1.26 | 1.30 | 1.30 | -1.52% | 5,815 |
| Apr 20, 2026 | 1.31 | 1.33 | 1.29 | 1.32 | 1.32 | -0.75% | 14,109 |
| Apr 17, 2026 | 1.33 | 1.34 | 1.30 | 1.33 | 1.33 | 1.53% | 25,035 |
| Apr 16, 2026 | 1.37 | 1.37 | 1.28 | 1.31 | 1.31 | -4.38% | 54,390 |
| Apr 15, 2026 | 1.40 | 1.41 | 1.36 | 1.37 | 1.37 | -1.44% | 11,207 |
| Apr 14, 2026 | 1.36 | 1.39 | 1.35 | 1.39 | 1.39 | 2.96% | 19,987 |
| Apr 13, 2026 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -1.46% | 10,340 |
| Apr 10, 2026 | 1.39 | 1.45 | 1.37 | 1.37 | 1.37 | -3.52% | 58,818 |
| Apr 9, 2026 | 1.44 | 1.50 | 1.39 | 1.42 | 1.42 | -1.39% | 13,830 |
| Apr 8, 2026 | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | -2.04% | 24,424 |
| Apr 7, 2026 | 1.45 | 1.50 | 1.43 | 1.47 | 1.47 | 1.38% | 33,068 |
| Apr 6, 2026 | 1.47 | 1.51 | 1.45 | 1.45 | 1.45 | -2.68% | 26,332 |
| Apr 2, 2026 | 1.44 | 1.54 | 1.43 | 1.49 | 1.49 | - | 46,571 |
| Apr 1, 2026 | 1.44 | 1.49 | 1.43 | 1.49 | 1.49 | 4.20% | 19,372 |
| Mar 31, 2026 | 1.31 | 1.47 | 1.31 | 1.43 | 1.43 | 6.72% | 41,502 |
| Mar 30, 2026 | 1.34 | 1.40 | 1.30 | 1.34 | 1.34 | -1.47% | 40,459 |
| Mar 27, 2026 | 1.36 | 1.38 | 1.25 | 1.36 | 1.36 | - | 970,070 |
| Mar 26, 2026 | 1.28 | 1.38 | 1.25 | 1.36 | 1.36 | 4.62% | 501,906 |
| Mar 25, 2026 | 1.31 | 1.32 | 1.23 | 1.30 | 1.30 | -0.76% | 145,053 |
| Mar 24, 2026 | 1.36 | 1.39 | 1.30 | 1.31 | 1.31 | -5.76% | 24,623 |
| Mar 23, 2026 | 1.35 | 1.42 | 1.31 | 1.39 | 1.39 | 2.96% | 13,055 |
| Mar 20, 2026 | 1.29 | 1.36 | 1.26 | 1.35 | 1.35 | 3.85% | 115,822 |
| Mar 19, 2026 | 1.35 | 1.36 | 1.28 | 1.30 | 1.30 | -3.70% | 43,373 |
| Mar 18, 2026 | 1.28 | 1.40 | 1.27 | 1.35 | 1.35 | 3.85% | 154,237 |
| Mar 17, 2026 | 1.31 | 1.35 | 1.26 | 1.30 | 1.30 | - | 14,986 |
| Mar 16, 2026 | 1.37 | 1.40 | 1.30 | 1.30 | 1.30 | -5.80% | 32,426 |
| 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 |