E-Commodities Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.85	0.89	0.83	0.87	0.87	2.35%	1,953,000
Mar 6, 2026	0.83	0.85	0.81	0.85	0.85	2.41%	1,104,000
Mar 5, 2026	0.83	0.84	0.81	0.83	0.83	-	2,343,750
Mar 4, 2026	0.83	0.83	0.82	0.83	0.83	-1.19%	372,500
Mar 3, 2026	0.86	0.87	0.82	0.84	0.84	-2.33%	2,737,050
Mar 2, 2026	0.85	0.86	0.84	0.86	0.86	1.18%	718,700
Feb 27, 2026	0.87	0.88	0.85	0.85	0.85	-1.16%	3,136,000
Feb 26, 2026	0.88	0.89	0.86	0.86	0.86	-2.27%	3,067,200
Feb 25, 2026	0.87	0.88	0.87	0.88	0.88	1.15%	1,200,000
Feb 24, 2026	0.88	0.89	0.87	0.87	0.87	-2.25%	1,436,500
Feb 23, 2026	0.89	0.89	0.87	0.89	0.89	-1.11%	2,556,000
Feb 20, 2026	0.89	0.90	0.88	0.90	0.90	-	548,000
Feb 16, 2026	0.89	0.90	0.89	0.90	0.90	1.12%	342,000
Feb 13, 2026	0.89	0.90	0.88	0.89	0.89	-1.11%	868,000
Feb 12, 2026	0.90	0.91	0.89	0.90	0.90	1.12%	3,144,500
Feb 11, 2026	0.90	0.90	0.89	0.89	0.89	-	651,200
Feb 10, 2026	0.90	0.92	0.89	0.89	0.89	-2.20%	1,070,000
Feb 9, 2026	0.88	0.92	0.88	0.91	0.91	2.25%	1,477,250
Feb 6, 2026	0.87	0.89	0.87	0.89	0.89	-	487,750
Feb 5, 2026	0.89	0.90	0.87	0.89	0.89	-	1,736,050
Feb 4, 2026	0.88	0.90	0.87	0.89	0.89	1.14%	3,222,000
Feb 3, 2026	0.86	0.88	0.86	0.88	0.88	2.33%	1,096,500
Feb 2, 2026	0.87	0.88	0.86	0.86	0.86	-3.37%	1,156,000
Jan 30, 2026	0.89	0.90	0.87	0.89	0.89	-	2,764,000
Jan 29, 2026	0.89	0.90	0.88	0.89	0.89	-	1,578,950
Jan 28, 2026	0.88	0.90	0.88	0.89	0.89	-1.11%	803,250
Jan 27, 2026	0.89	0.90	0.88	0.90	0.90	2.27%	914,050
Jan 26, 2026	0.89	0.89	0.88	0.88	0.88	-2.22%	2,116,000
Jan 23, 2026	0.90	0.90	0.88	0.90	0.90	1.12%	1,019,100
Jan 22, 2026	0.88	0.90	0.88	0.89	0.89	-	1,213,800
Jan 21, 2026	0.88	0.89	0.88	0.89	0.89	-	1,736,450
Jan 20, 2026	0.89	0.90	0.88	0.89	0.89	-1.11%	1,198,800
Jan 19, 2026	0.88	0.90	0.88	0.90	0.90	-	786,500
Jan 16, 2026	0.89	0.90	0.88	0.90	0.90	-	518,000
Jan 15, 2026	0.91	0.91	0.89	0.90	0.90	-2.17%	1,300,000
Jan 14, 2026	0.92	0.92	0.90	0.92	0.92	-	2,024,000
Jan 13, 2026	0.95	0.95	0.91	0.92	0.92	-3.16%	2,599,550
Jan 12, 2026	0.95	0.96	0.93	0.95	0.95	1.06%	737,450
Jan 9, 2026	0.94	0.95	0.93	0.94	0.94	-	1,540,500
Jan 8, 2026	0.95	0.95	0.93	0.94	0.94	-1.05%	912,700
Jan 7, 2026	0.94	0.96	0.93	0.95	0.95	2.15%	3,132,350
Jan 6, 2026	0.93	0.93	0.92	0.93	0.93	-	1,043,200
Jan 5, 2026	0.91	0.93	0.91	0.93	0.93	2.20%	1,378,050
Jan 2, 2026	0.92	0.93	0.91	0.91	0.91	-1.09%	744,500
Dec 31, 2025	0.91	0.92	0.91	0.92	0.92	1.10%	132,500
Dec 30, 2025	0.92	0.92	0.91	0.91	0.91	-1.09%	282,050
Dec 29, 2025	0.91	0.93	0.91	0.92	0.92	-	878,850
Dec 24, 2025	0.91	0.93	0.91	0.92	0.92	1.10%	1,622,433
Dec 23, 2025	0.91	0.93	0.91	0.91	0.91	-	482,000
Dec 22, 2025	0.92	0.92	0.90	0.91	0.91	-1.09%	686,100
Dec 19, 2025	0.92	0.95	0.91	0.92	0.92	-1.08%	1,128,250
Dec 18, 2025	0.92	0.93	0.91	0.93	0.93	2.20%	994,000
Dec 17, 2025	0.90	0.91	0.89	0.91	0.91	-	535,500
Dec 16, 2025	0.90	0.91	0.89	0.91	0.91	1.11%	1,334,000
Dec 15, 2025	0.90	0.92	0.90	0.90	0.90	-2.17%	464,000
Dec 12, 2025	0.92	0.93	0.91	0.92	0.92	1.10%	584,000
Dec 11, 2025	0.91	0.93	0.90	0.91	0.91	1.11%	946,500
Dec 10, 2025	0.90	0.91	0.90	0.90	0.90	-1.10%	204,550
Dec 9, 2025	0.90	0.91	0.90	0.91	0.91	-	1,370,000
Dec 8, 2025	0.92	0.93	0.90	0.91	0.91	-2.15%	1,572,050
Dec 5, 2025	0.93	0.94	0.92	0.93	0.93	1.09%	418,000
Dec 4, 2025	0.92	0.94	0.91	0.92	0.92	-1.08%	422,500
Dec 3, 2025	0.92	0.93	0.91	0.93	0.93	-	428,000
Dec 2, 2025	0.91	0.93	0.91	0.93	0.93	2.20%	462,750
Dec 1, 2025	0.89	0.91	0.89	0.91	0.91	2.25%	1,036,250
Nov 28, 2025	0.88	0.89	0.87	0.89	0.89	1.14%	1,564,500
Nov 27, 2025	0.90	0.90	0.88	0.88	0.88	-2.22%	527,300
Nov 26, 2025	0.89	0.90	0.88	0.90	0.90	2.27%	50,000
Nov 25, 2025	0.88	0.91	0.88	0.88	0.88	-	1,566,000
Nov 24, 2025	0.88	0.88	0.87	0.88	0.88	-	360,000
Nov 21, 2025	0.90	0.90	0.87	0.88	0.88	-3.30%	2,156,000
Nov 20, 2025	0.92	0.92	0.90	0.91	0.91	-2.15%	1,684,000
Nov 19, 2025	0.93	0.94	0.91	0.93	0.93	2.20%	301,300
Nov 18, 2025	0.95	0.95	0.91	0.91	0.91	-4.21%	2,418,000
Nov 17, 2025	0.92	0.97	0.92	0.95	0.95	-	872,000
Nov 14, 2025	0.97	0.98	0.94	0.95	0.95	-2.06%	2,268,149
Nov 13, 2025	0.99	0.99	0.96	0.97	0.97	-3.00%	3,909,250
Nov 12, 2025	0.98	1.00	0.98	1.00	1.00	2.04%	1,984,900
Nov 11, 2025	1.01	1.01	0.98	0.98	0.98	-2.97%	1,583,550
Nov 10, 2025	0.99	1.01	0.98	1.01	1.01	1.00%	2,321,336
Nov 7, 2025	1.00	1.02	0.98	1.00	1.00	-0.99%	5,359,501
Nov 6, 2025	0.92	1.01	0.92	1.01	1.01	9.78%	13,139,000
Nov 5, 2025	0.91	0.94	0.89	0.92	0.92	1.10%	4,982,000
Nov 4, 2025	0.87	0.92	0.86	0.91	0.91	4.60%	8,166,751
Nov 3, 2025	0.83	0.88	0.83	0.87	0.87	4.82%	2,817,250
Oct 31, 2025	0.84	0.84	0.83	0.83	0.83	-1.19%	446,001
Oct 30, 2025	0.84	0.85	0.83	0.84	0.84	-	1,250,900
Oct 28, 2025	0.85	0.85	0.83	0.84	0.84	-	2,450,447
Oct 27, 2025	0.83	0.85	0.82	0.84	0.84	1.20%	639,000
Oct 24, 2025	0.84	0.84	0.82	0.83	0.83	-	723,000
Oct 23, 2025	0.82	0.84	0.80	0.83	0.83	2.47%	3,456,076
Oct 22, 2025	0.83	0.83	0.81	0.81	0.81	-2.41%	3,296,600
Oct 21, 2025	0.83	0.85	0.83	0.83	0.83	-	1,929,100
Oct 20, 2025	0.84	0.84	0.82	0.83	0.83	-	2,040,500
Oct 17, 2025	0.85	0.85	0.82	0.83	0.83	-2.35%	3,833,000
Oct 16, 2025	0.84	0.86	0.84	0.85	0.85	-1.16%	435,300
Oct 15, 2025	0.84	0.86	0.84	0.86	0.86	3.61%	1,114,750
Oct 14, 2025	0.85	0.86	0.82	0.83	0.83	-2.35%	3,993,300
Oct 13, 2025	0.86	0.86	0.84	0.85	0.85	-3.41%	1,780,150
Oct 10, 2025	0.90	0.91	0.87	0.88	0.88	-3.30%	2,366,450