Skip to main content
Loop Industries, Inc. (LOOP)
NASDAQ: LOOP · Real-Time Price · USD
1.300
0.00 (0.00%)
At close: Feb 27, 2026, 4:00 PM EST
1.323
+0.023 (1.78%)
After-hours: Feb 27, 2026, 7:21 PM EST

Loop Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261.291.331.281.301.30-16,816
Feb 26, 20261.331.331.301.301.30-0.76%12,629
Feb 25, 20261.341.351.291.311.31-0.76%20,108
Feb 24, 20261.301.361.301.321.321.54%97,873
Feb 23, 20261.301.311.251.301.30-21,747
Feb 20, 20261.321.321.271.301.30-29,504
Feb 19, 20261.301.331.281.301.30-0.76%87,109
Feb 18, 20261.331.361.311.311.31-0.38%58,383
Feb 17, 20261.281.351.271.321.325.20%107,031
Feb 13, 20261.281.291.251.251.25-2.34%12,044
Feb 12, 20261.251.301.221.281.282.40%37,515
Feb 11, 20261.271.281.151.251.25-28,673
Feb 10, 20261.251.271.251.251.25-15,530
Feb 9, 20261.281.291.251.251.25-2.34%61,770
Feb 6, 20261.271.331.251.281.282.40%49,761
Feb 5, 20261.261.271.241.251.25-57,509
Feb 4, 20261.251.291.251.251.251.63%64,416
Feb 3, 20261.241.281.191.231.23-0.81%45,074
Feb 2, 20261.201.271.191.241.242.48%108,280
Jan 30, 20261.221.301.191.211.21-2.81%143,587
Jan 29, 20261.131.251.091.251.2510.18%82,175
Jan 28, 20261.111.181.111.131.130.89%19,413
Jan 27, 20261.201.201.091.121.12-2.61%50,772
Jan 26, 20261.171.221.151.151.15-1.71%28,581
Jan 23, 20261.151.191.151.171.171.74%33,487
Jan 22, 20261.151.181.131.151.150.88%67,837
Jan 21, 20261.151.161.111.141.142.70%72,414
Jan 20, 20261.111.151.111.111.11-3.48%59,290
Jan 16, 20261.131.191.091.151.151.77%36,219
Jan 15, 20261.151.211.081.131.13-3.42%151,180
Jan 14, 20261.141.181.111.171.173.54%68,469
Jan 13, 20261.181.201.111.131.13-2.59%64,051
Jan 12, 20261.151.181.141.161.161.75%41,567
Jan 9, 20261.101.201.101.141.142.70%98,740
Jan 8, 20261.101.111.101.111.110.91%36,647
Jan 7, 20261.131.141.101.101.10-1.79%43,944
Jan 6, 20261.041.131.041.121.126.67%69,882
Jan 5, 20261.021.071.001.051.053.45%61,198
Jan 2, 20261.001.031.001.021.021.50%27,183
Dec 31, 20251.001.041.001.001.00-2.91%88,245
Dec 30, 20250.981.030.981.031.035.34%55,114
Dec 29, 20250.991.010.950.980.98-3.19%121,087
Dec 26, 20250.981.010.981.011.012.02%38,201
Dec 24, 20250.980.990.960.990.990.75%42,060
Dec 23, 20250.961.010.950.980.981.31%119,278
Dec 22, 20250.961.000.950.970.972.09%67,978
Dec 19, 20250.900.990.900.950.956.74%97,903
Dec 18, 20250.920.970.880.890.89-0.60%101,789
Dec 17, 20250.920.960.880.900.90-2.67%92,221
Dec 16, 20251.001.000.910.920.92-4.66%108,915
Dec 15, 20251.051.050.940.970.97-8.10%96,434
Dec 12, 20251.061.071.021.051.050.96%29,903
Dec 11, 20251.051.061.031.041.041.96%43,451
Dec 10, 20251.071.091.021.021.02-6.42%65,990
Dec 9, 20251.041.091.041.091.093.81%98,816
Dec 8, 20251.081.091.031.051.05-3.67%85,114
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