Loop Industries, Inc. (LOOP)
NASDAQ: LOOP · Real-Time Price · USD
1.380
-0.040 (-2.82%)
At close: May 15, 2026, 4:00 PM EDT
1.350
-0.030 (-2.17%)
After-hours: May 15, 2026, 6:55 PM EDT
Loop Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -2.82% | 15,806 |
| May 14, 2026 | 1.41 | 1.46 | 1.39 | 1.42 | 1.42 | -1.39% | 56,345 |
| May 13, 2026 | 1.40 | 1.47 | 1.40 | 1.44 | 1.44 | 0.70% | 16,048 |
| May 12, 2026 | 1.45 | 1.46 | 1.41 | 1.43 | 1.43 | 1.42% | 23,378 |
| May 11, 2026 | 1.45 | 1.49 | 1.40 | 1.41 | 1.41 | -2.76% | 47,847 |
| May 8, 2026 | 1.44 | 1.48 | 1.41 | 1.45 | 1.45 | 2.84% | 35,026 |
| May 7, 2026 | 1.39 | 1.48 | 1.39 | 1.41 | 1.41 | 0.71% | 20,131 |
| May 6, 2026 | 1.40 | 1.40 | 1.35 | 1.40 | 1.40 | 2.19% | 125,700 |
| May 5, 2026 | 1.38 | 1.42 | 1.37 | 1.37 | 1.37 | - | 9,074 |
| May 4, 2026 | 1.38 | 1.48 | 1.35 | 1.37 | 1.37 | -0.72% | 56,569 |
| May 1, 2026 | 1.33 | 1.45 | 1.32 | 1.38 | 1.38 | 2.22% | 141,781 |
| Apr 30, 2026 | 1.35 | 1.40 | 1.34 | 1.35 | 1.35 | - | 188,202 |
| Apr 29, 2026 | 1.39 | 1.40 | 1.34 | 1.35 | 1.35 | -2.88% | 46,403 |
| Apr 28, 2026 | 1.40 | 1.40 | 1.31 | 1.39 | 1.39 | 4.51% | 32,818 |
| Apr 27, 2026 | 1.30 | 1.40 | 1.30 | 1.33 | 1.33 | 0.76% | 87,200 |
| Apr 24, 2026 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | -0.75% | 8,582 |
| 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% | 40,683 |
| Apr 21, 2026 | 1.32 | 1.32 | 1.26 | 1.30 | 1.30 | -1.52% | 5,915 |
| Apr 20, 2026 | 1.31 | 1.33 | 1.29 | 1.32 | 1.32 | -0.75% | 14,217 |
| 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% | 54,613 |
| Apr 15, 2026 | 1.40 | 1.41 | 1.36 | 1.37 | 1.37 | -1.44% | 11,562 |
| Apr 14, 2026 | 1.36 | 1.39 | 1.35 | 1.39 | 1.39 | 2.96% | 20,092 |
| Apr 13, 2026 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -1.46% | 10,733 |
| Apr 10, 2026 | 1.39 | 1.45 | 1.37 | 1.37 | 1.37 | -3.52% | 58,820 |
| 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% | 24,432 |
| 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 | - | 46,587 |
| 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% | 42,102 |
| 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 | - | 970,073 |
| 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% | 145,182 |
| Mar 24, 2026 | 1.36 | 1.39 | 1.30 | 1.31 | 1.31 | -5.76% | 24,816 |
| 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% | 154,297 |
| Mar 17, 2026 | 1.31 | 1.35 | 1.26 | 1.30 | 1.30 | - | 15,020 |
| Mar 16, 2026 | 1.37 | 1.40 | 1.30 | 1.30 | 1.30 | -5.80% | 32,496 |
| 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% | 35,489 |
| 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% | 12,326 |
| Mar 9, 2026 | 1.27 | 1.33 | 1.23 | 1.31 | 1.31 | -0.76% | 52,135 |
| Mar 6, 2026 | 1.28 | 1.32 | 1.19 | 1.32 | 1.32 | - | 40,815 |