Skip to main content
Loop Industries, Inc. (LOOP)
NASDAQ: LOOP · Real-Time Price · USD
1.090
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
1.080
-0.010 (-0.92%)
After-hours: Dec 5, 2025, 6:27 PM EST

Loop Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.101.111.071.091.09-31,821
Dec 4, 20251.071.111.051.091.091.87%57,069
Dec 3, 20251.051.081.011.071.070.94%48,042
Dec 2, 20251.111.111.021.061.06-4.50%87,371
Dec 1, 20251.151.151.101.111.11-2.63%62,091
Nov 28, 20251.101.141.081.141.143.64%47,887
Nov 26, 20251.131.141.101.101.10-0.90%48,777
Nov 25, 20251.091.171.091.111.111.83%116,067
Nov 24, 20251.011.111.011.091.096.86%127,562
Nov 21, 20250.951.080.921.021.027.37%200,454
Nov 20, 20251.111.120.910.950.95-14.41%280,361
Nov 19, 20251.101.141.041.111.113.74%136,623
Nov 18, 20251.111.141.021.071.07-6.14%122,916
Nov 17, 20251.131.231.101.141.14-111,224
Nov 14, 20251.201.211.121.141.14-5.79%154,428
Nov 13, 20251.271.291.161.211.21-3.97%188,612
Nov 12, 20251.301.331.221.261.26-3.82%231,773
Nov 11, 20251.311.361.301.311.310.77%404,406
Nov 10, 20251.491.501.231.301.30-15.03%5,419,076
Nov 7, 20251.511.561.511.531.53-14,435
Nov 6, 20251.601.651.531.531.53-6.13%74,506
Nov 5, 20251.571.631.571.631.633.16%23,815
Nov 4, 20251.611.611.551.581.58-4.24%29,823
Nov 3, 20251.671.731.601.651.650.61%34,231
Oct 31, 20251.611.691.611.641.642.50%14,657
Oct 30, 20251.641.701.551.601.60-2.44%52,661
Oct 29, 20251.711.741.641.641.64-6.29%31,970
Oct 28, 20251.761.781.701.751.75-2.23%34,547
Oct 27, 20251.801.861.721.791.79-0.56%58,520
Oct 24, 20251.651.861.631.801.8011.80%209,762
Oct 23, 20251.621.621.581.611.611.26%38,742
Oct 22, 20251.531.601.511.591.592.58%142,513
Oct 21, 20251.601.621.541.551.55-3.13%25,773
Oct 20, 20251.611.641.541.601.60-0.62%140,618
Oct 17, 20251.641.691.501.611.61-2.13%131,014
Oct 16, 20251.851.851.501.651.65-14.32%407,289
Oct 15, 20251.911.951.751.921.923.78%290,153
Oct 14, 20251.671.991.641.851.8510.12%348,998
Oct 13, 20251.661.721.661.681.682.44%47,809
Oct 10, 20251.711.851.611.641.64-3.53%79,010
Oct 9, 20251.701.751.641.701.700.59%73,570
Oct 8, 20251.621.701.621.691.693.68%65,965
Oct 7, 20251.771.771.601.631.63-6.86%87,621
Oct 6, 20251.631.841.631.751.757.36%116,719
Oct 3, 20251.621.661.591.631.632.52%117,276
Oct 2, 20251.501.621.501.591.596.71%73,680
Oct 1, 20251.501.521.461.491.490.68%37,317
Sep 30, 20251.511.581.421.481.48-2.63%61,523
Sep 29, 20251.591.601.501.521.52-3.80%58,799
Sep 26, 20251.601.621.561.581.58-3.07%35,023
Sep 25, 20251.651.671.611.631.63-2.40%31,371
Sep 24, 20251.721.731.641.671.671.83%31,756
Sep 23, 20251.721.801.641.641.64-5.20%58,363
Sep 22, 20251.771.771.701.731.73-2.26%38,619
Sep 19, 20251.811.861.741.771.77-1.67%84,261
Sep 18, 20251.821.891.781.801.801.69%77,392
Sep 17, 20251.871.941.771.771.77-4.32%175,110
Sep 16, 20251.851.891.831.851.85-2.63%405,760
Sep 15, 20251.931.991.881.901.90-1.55%43,753
Sep 12, 20252.002.011.841.931.935.46%213,055
Sep 11, 20251.811.981.811.831.832.23%63,145
Sep 10, 20251.982.021.651.791.79-9.14%206,012
Sep 9, 20252.102.111.861.971.97-4.37%246,647
Sep 8, 20251.862.101.832.062.0610.75%302,052
Sep 5, 20251.711.931.691.861.8610.71%397,611
Sep 4, 20251.561.701.531.681.686.33%144,623
Sep 3, 20251.541.591.481.581.582.60%65,744
Sep 2, 20251.491.581.461.541.543.36%85,652
Aug 29, 20251.501.521.481.491.49-2.61%18,102
Aug 28, 20251.501.551.481.531.532.00%58,623
Aug 27, 20251.551.591.461.501.50-91,649
Aug 26, 20251.521.561.461.501.50-1.32%70,987
Aug 25, 20251.491.531.461.521.523.40%49,755
Aug 22, 20251.421.501.391.471.475.00%35,943
Aug 21, 20251.431.461.401.401.40-2.10%16,039
Aug 20, 20251.461.491.401.431.43-3.38%83,528
Aug 19, 20251.541.611.451.481.48-3.90%68,672
Aug 18, 20251.541.601.511.541.54-0.65%67,822
Aug 15, 20251.561.601.521.551.55-57,640
Aug 14, 20251.591.611.511.551.55-2.52%87,161
Aug 13, 20251.591.611.561.591.591.27%70,819
Aug 12, 20251.571.631.541.571.57-0.63%68,304
Aug 11, 20251.631.681.561.581.58-3.07%70,931
Aug 8, 20251.631.651.611.631.633.82%62,631
Aug 7, 20251.701.741.531.571.57-7.65%119,927
Aug 6, 20251.721.741.681.701.70-1.16%292,113
Aug 5, 20251.621.751.621.721.726.17%169,667
Aug 4, 20251.501.671.491.621.625.88%132,190
Aug 1, 20251.601.621.521.531.53-6.13%237,350
Jul 31, 20251.691.721.611.631.630.62%243,794
Jul 30, 20251.571.701.541.621.625.19%402,638
Jul 29, 20251.661.681.531.541.54-8.33%445,350
Jul 28, 20251.571.791.511.681.6823.53%3,253,828
Jul 25, 20251.291.401.261.361.367.94%1,680,024
Jul 24, 20251.211.291.201.261.262.86%90,450
Jul 23, 20251.231.251.211.231.23-0.41%3,990,198
Jul 22, 20251.231.281.181.231.23-64,939
Jul 21, 20251.281.291.211.231.23-6.11%112,485
Jul 18, 20251.341.421.301.311.31-59,903
Jul 17, 20251.231.361.231.311.316.50%103,687