EcoGraf Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.36	0.37	0.33	0.37	-	-1.33%	395,005
Apr 28, 2026	0.38	0.38	0.38	0.38	0.38	-3.85%	38,535
Apr 27, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	18,377
Apr 24, 2026	0.40	0.40	0.38	0.40	0.40	-	44,000
Apr 23, 2026	0.41	0.41	0.40	0.40	0.40	-1.25%	88,048
Apr 22, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	68,573
Apr 21, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	152,300
Apr 20, 2026	0.39	0.40	0.39	0.40	0.40	3.90%	110,305
Apr 17, 2026	0.38	0.40	0.38	0.39	0.39	5.48%	308,946
Apr 16, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	49,804
Apr 15, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	169,732
Apr 14, 2026	0.38	0.39	0.38	0.38	0.38	-	64,236
Apr 13, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	66,093
Apr 10, 2026	0.39	0.40	0.39	0.39	0.39	-2.53%	52,676
Apr 9, 2026	0.38	0.40	0.38	0.40	0.40	2.60%	24,301
Apr 8, 2026	0.38	0.39	0.38	0.39	0.39	2.67%	36,525
Apr 7, 2026	0.39	0.39	0.38	0.38	0.38	-1.32%	62,537
Apr 2, 2026	0.40	0.40	0.38	0.38	0.38	-	67,850
Apr 1, 2026	0.39	0.40	0.38	0.38	0.38	-2.56%	17,007
Mar 31, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	745
Mar 30, 2026	0.41	0.41	0.38	0.40	0.40	-	170,992
Mar 27, 2026	0.42	0.42	0.40	0.40	0.40	-2.44%	173,780
Mar 26, 2026	0.42	0.42	0.40	0.41	0.41	6.49%	20,284
Mar 25, 2026	0.44	0.44	0.39	0.39	0.39	-3.75%	294,575
Mar 24, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	145,653
Mar 23, 2026	0.38	0.40	0.38	0.40	0.40	3.95%	137,188
Mar 20, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	126,383
Mar 19, 2026	0.39	0.40	0.38	0.38	0.38	-2.60%	165,780
Mar 18, 2026	0.39	0.40	0.39	0.39	0.39	4.05%	178,518
Mar 17, 2026	0.39	0.39	0.37	0.37	0.37	-1.33%	137,573
Mar 16, 2026	0.38	0.39	0.38	0.38	0.38	-2.60%	275,817
Mar 13, 2026	0.39	0.40	0.39	0.39	0.39	-	199,432
Mar 12, 2026	0.39	0.39	0.38	0.39	0.39	1.32%	52,603
Mar 11, 2026	0.39	0.39	0.38	0.38	0.38	2.70%	66,809
Mar 10, 2026	0.38	0.38	0.37	0.37	0.37	-	44,749
Mar 9, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	78,250
Mar 6, 2026	0.38	0.39	0.38	0.38	0.38	-1.30%	38,674
Mar 5, 2026	0.39	0.39	0.37	0.39	0.39	-1.28%	122,631
Mar 4, 2026	0.37	0.39	0.37	0.39	0.39	5.41%	239,416
Mar 3, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	125,711
Mar 2, 2026	0.37	0.39	0.37	0.38	0.38	-2.56%	170,816
Feb 27, 2026	0.39	0.39	0.38	0.39	0.39	-	172,067
Feb 26, 2026	0.40	0.40	0.38	0.39	0.39	4.00%	809,647
Feb 25, 2026	0.39	0.39	0.37	0.38	0.38	-	63,781
Feb 24, 2026	0.40	0.40	0.38	0.38	0.38	-2.60%	118,010
Feb 23, 2026	0.38	0.39	0.37	0.39	0.39	4.05%	206,618
Feb 20, 2026	0.38	0.38	0.37	0.37	0.37	-3.90%	155,765
Feb 19, 2026	0.38	0.39	0.38	0.39	0.39	4.05%	279,204
Feb 18, 2026	0.38	0.39	0.37	0.37	0.37	-1.33%	372,767
Feb 17, 2026	0.41	0.42	0.38	0.38	0.38	-3.85%	420,193
Feb 16, 2026	0.41	0.42	0.39	0.39	0.39	-4.88%	132,208
Feb 13, 2026	0.43	0.43	0.39	0.41	0.41	-5.75%	690,011
Feb 12, 2026	0.40	0.44	0.39	0.44	0.44	20.83%	981,489
Feb 11, 2026	0.42	0.48	0.36	0.36	0.36	-5.26%	654,687
Feb 10, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	235,415
Feb 9, 2026	0.38	0.40	0.38	0.40	0.40	9.59%	474,107
Feb 6, 2026	0.38	0.38	0.37	0.37	0.37	-1.35%	376,759
Feb 5, 2026	0.37	0.39	0.37	0.37	0.37	-1.33%	147,751
Feb 4, 2026	0.37	0.38	0.36	0.38	0.38	2.74%	111,857
Feb 3, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	20,947
Feb 2, 2026	0.39	0.39	0.36	0.37	0.37	-2.63%	90,101
Jan 30, 2026	0.39	0.39	0.38	0.38	0.38	-	303,824
Jan 29, 2026	0.39	0.40	0.37	0.38	0.38	-2.56%	310,495
Jan 28, 2026	0.39	0.39	0.38	0.39	0.39	2.63%	1,000,620
Jan 27, 2026	0.38	0.38	0.37	0.38	0.38	1.33%	282,749
Jan 23, 2026	0.39	0.40	0.38	0.38	0.38	-1.32%	366,923
Jan 22, 2026	0.40	0.40	0.38	0.38	0.38	5.56%	407,273
Jan 21, 2026	0.36	0.38	0.36	0.36	0.36	5.88%	901,181
Jan 20, 2026	0.35	0.35	0.34	0.34	0.34	-4.23%	310,543
Jan 19, 2026	0.36	0.36	0.35	0.36	0.36	-4.05%	1,316,843
Jan 16, 2026	0.37	0.37	0.36	0.37	0.37	-	134,800
Jan 15, 2026	0.37	0.38	0.37	0.37	0.37	-1.33%	214,631
Jan 14, 2026	0.37	0.38	0.36	0.38	0.38	1.35%	165,188
Jan 13, 2026	0.38	0.38	0.35	0.37	0.37	-	858,895
Jan 12, 2026	0.37	0.39	0.37	0.37	0.37	-1.33%	320,967
Jan 9, 2026	0.39	0.39	0.37	0.38	0.38	-3.85%	87,511
Jan 8, 2026	0.38	0.39	0.38	0.39	0.39	4.00%	241,537
Jan 7, 2026	0.39	0.39	0.38	0.38	0.38	-1.32%	133,756
Jan 6, 2026	0.38	0.39	0.38	0.38	0.38	-1.30%	242,448
Jan 5, 2026	0.38	0.39	0.37	0.39	0.39	1.32%	79,451
Jan 2, 2026	0.38	0.39	0.38	0.38	0.38	2.70%	42,073
Dec 31, 2025	0.36	0.38	0.36	0.37	0.37	-2.63%	9,196
Dec 30, 2025	0.38	0.38	0.37	0.38	0.38	1.33%	212,953
Dec 29, 2025	0.39	0.39	0.38	0.38	0.38	-5.06%	44,608
Dec 24, 2025	0.41	0.42	0.40	0.40	0.40	-	180,770
Dec 23, 2025	0.43	0.43	0.39	0.40	0.40	-1.25%	279,664
Dec 22, 2025	0.40	0.43	0.39	0.40	0.40	2.56%	464,006
Dec 19, 2025	0.40	0.41	0.38	0.39	0.39	5.41%	509,225
Dec 18, 2025	0.37	0.39	0.37	0.37	0.37	1.37%	197,614
Dec 17, 2025	0.36	0.38	0.36	0.37	0.37	2.82%	502,702
Dec 16, 2025	0.36	0.36	0.36	0.36	0.36	-	232,670
Dec 15, 2025	0.35	0.39	0.35	0.36	0.36	1.43%	340,931
Dec 12, 2025	0.34	0.35	0.33	0.35	0.35	1.45%	267,530
Dec 11, 2025	0.35	0.35	0.32	0.35	0.35	-2.82%	263,757
Dec 10, 2025	0.37	0.37	0.36	0.36	0.36	-2.74%	241,967
Dec 9, 2025	0.39	0.39	0.35	0.37	0.37	-7.59%	417,672
Dec 8, 2025	0.42	0.42	0.39	0.40	0.40	-5.95%	327,788
Dec 5, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	141,446
Dec 4, 2025	0.42	0.43	0.42	0.43	0.43	1.18%	7,333
Dec 3, 2025	0.43	0.44	0.42	0.43	0.43	1.19%	586,075