E-Commodities Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.75	0.76	0.75	0.76	0.76	-	1,214,500
Apr 28, 2026	0.76	0.76	0.75	0.76	0.76	-1.30%	424,500
Apr 27, 2026	0.78	0.78	0.77	0.77	0.77	-2.53%	56,250
Apr 24, 2026	0.76	0.79	0.76	0.79	0.79	2.60%	814,000
Apr 23, 2026	0.77	0.77	0.76	0.77	0.77	1.32%	647,000
Apr 22, 2026	0.78	0.78	0.76	0.76	0.76	-2.56%	1,225,000
Apr 21, 2026	0.77	0.79	0.76	0.78	0.78	1.30%	908,700
Apr 20, 2026	0.78	0.78	0.76	0.77	0.77	-1.28%	1,006,000
Apr 17, 2026	0.75	0.78	0.75	0.78	0.78	4.00%	5,767,250
Apr 16, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	459,050
Apr 15, 2026	0.75	0.76	0.74	0.76	0.76	1.33%	1,809,127
Apr 14, 2026	0.78	0.78	0.74	0.75	0.75	-3.85%	2,937,400
Apr 13, 2026	0.78	0.78	0.76	0.78	0.78	-1.27%	1,514,100
Apr 10, 2026	0.79	0.79	0.77	0.79	0.79	-	1,686,300
Apr 9, 2026	0.79	0.79	0.77	0.79	0.79	-	1,826,950
Apr 8, 2026	0.81	0.81	0.78	0.79	0.79	-2.47%	3,078,000
Apr 2, 2026	0.82	0.82	0.80	0.81	0.81	-1.22%	615,050
Apr 1, 2026	0.82	0.83	0.82	0.82	0.82	-	1,133,900
Mar 31, 2026	0.83	0.83	0.81	0.82	0.82	-1.20%	958,900
Mar 30, 2026	0.83	0.83	0.81	0.83	0.83	-1.19%	554,500
Mar 27, 2026	0.83	0.85	0.82	0.84	0.84	-	1,210,000
Mar 26, 2026	0.84	0.85	0.83	0.84	0.84	-	543,550
Mar 25, 2026	0.86	0.87	0.84	0.84	0.84	-	532,500
Mar 24, 2026	0.89	0.89	0.84	0.84	0.84	-	846,800
Mar 23, 2026	0.84	0.87	0.84	0.84	0.84	-2.33%	1,978,550
Mar 20, 2026	0.86	0.87	0.85	0.86	0.86	1.18%	1,380,000
Mar 19, 2026	0.88	0.88	0.85	0.85	0.85	-3.41%	1,054,000
Mar 18, 2026	0.88	0.89	0.87	0.88	0.88	1.15%	2,296,000
Mar 17, 2026	0.89	0.89	0.87	0.87	0.87	-	234,400
Mar 16, 2026	0.90	0.91	0.87	0.87	0.87	-3.33%	1,213,500
Mar 13, 2026	0.89	0.91	0.89	0.90	0.90	1.12%	1,164,650
Mar 12, 2026	0.92	0.92	0.89	0.89	0.89	-2.20%	1,590,000
Mar 11, 2026	0.91	0.92	0.90	0.91	0.91	-	442,347
Mar 10, 2026	0.87	0.92	0.85	0.91	0.91	4.60%	7,029,500
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