Skip to main content
Loop Industries, Inc. (LOOP)
NASDAQ: LOOP · Real-Time Price · USD
1.390
+0.060 (4.51%)
At close: Apr 28, 2026, 4:00 PM EDT
1.370
-0.020 (-1.44%)
After-hours: Apr 28, 2026, 7:48 PM EDT

Loop Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.401.401.311.391.394.51%32,738
Apr 27, 20261.301.401.301.331.330.76%87,200
Apr 24, 20261.321.341.301.321.32-0.75%8,582
Apr 23, 20261.301.331.231.331.334.72%37,773
Apr 22, 20261.311.311.251.271.27-2.31%40,683
Apr 21, 20261.321.321.261.301.30-1.52%5,915
Apr 20, 20261.311.331.291.321.32-0.75%14,217
Apr 17, 20261.331.341.301.331.331.53%25,035
Apr 16, 20261.371.371.281.311.31-4.38%54,613
Apr 15, 20261.401.411.361.371.37-1.44%11,562
Apr 14, 20261.361.391.351.391.392.96%20,092
Apr 13, 20261.381.381.341.351.35-1.46%10,733
Apr 10, 20261.391.451.371.371.37-3.52%58,820
Apr 9, 20261.441.501.391.421.42-1.39%13,830
Apr 8, 20261.501.501.441.441.44-2.04%24,432
Apr 7, 20261.451.501.431.471.471.38%33,068
Apr 6, 20261.471.511.451.451.45-2.68%26,332
Apr 2, 20261.441.541.431.491.49-46,587
Apr 1, 20261.441.491.431.491.494.20%19,372
Mar 31, 20261.311.471.311.431.436.72%42,102
Mar 30, 20261.341.401.301.341.34-1.47%40,459
Mar 27, 20261.361.381.251.361.36-970,073
Mar 26, 20261.281.381.251.361.364.62%501,906
Mar 25, 20261.311.321.231.301.30-0.76%145,182
Mar 24, 20261.361.391.301.311.31-5.76%24,816
Mar 23, 20261.351.421.311.391.392.96%13,055
Mar 20, 20261.291.361.261.351.353.85%115,822
Mar 19, 20261.351.361.281.301.30-3.70%43,373
Mar 18, 20261.281.401.271.351.353.85%154,297
Mar 17, 20261.311.351.261.301.30-15,020
Mar 16, 20261.371.401.301.301.30-5.80%32,496
Mar 13, 20261.431.461.371.381.38-2.82%10,568
Mar 12, 20261.361.471.361.421.424.41%35,489
Mar 11, 20261.311.371.301.361.363.03%77,798
Mar 10, 20261.301.331.301.321.320.76%12,326
Mar 9, 20261.271.331.231.311.31-0.76%52,135
Mar 6, 20261.281.321.191.321.32-40,815
Mar 5, 20261.321.341.271.321.320.38%40,020
Mar 4, 20261.301.331.301.321.321.15%22,394
Mar 3, 20261.261.311.261.301.30-106,158
Mar 2, 20261.281.331.231.301.30-58,390
Feb 27, 20261.291.331.281.301.30-16,823
Feb 26, 20261.331.331.301.301.30-0.76%12,631
Feb 25, 20261.341.351.291.311.31-0.76%20,109
Feb 24, 20261.301.361.301.321.321.54%97,873
Feb 23, 20261.301.311.251.301.30-21,765
Feb 20, 20261.321.321.271.301.30-29,504
Feb 19, 20261.301.331.281.301.30-0.76%87,162
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%12,522
Feb 12, 20261.251.301.221.281.282.40%37,515
Feb 11, 20261.271.281.151.251.25-28,673
Feb 10, 20261.251.271.251.251.25-15,802
Feb 9, 20261.281.291.251.251.25-2.34%61,770
Feb 6, 20261.271.331.251.281.282.40%50,052
Feb 5, 20261.261.271.241.251.25-58,092
Feb 4, 20261.251.291.251.251.251.63%64,418
Feb 3, 20261.241.281.191.231.23-0.81%51,405
Feb 2, 20261.201.271.191.241.242.48%108,280
Jan 30, 20261.221.301.191.211.21-2.81%143,687
Jan 29, 20261.131.251.091.251.2510.18%82,232
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%33,927
Jan 22, 20261.151.181.131.151.150.88%67,938
Jan 21, 20261.151.161.111.141.142.70%72,434
Jan 20, 20261.111.151.111.111.11-3.48%59,290
Jan 16, 20261.131.191.091.151.151.77%36,419
Jan 15, 20261.151.211.081.131.13-3.42%151,192
Jan 14, 20261.141.181.111.171.173.54%68,739
Jan 13, 20261.181.201.111.131.13-2.59%64,100
Jan 12, 20261.151.181.141.161.161.75%42,567
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%44,405
Jan 6, 20261.041.131.041.121.126.67%70,884
Jan 5, 20261.021.071.001.051.053.45%61,349
Jan 2, 20261.001.031.001.021.021.50%27,193
Dec 31, 20251.001.041.001.001.00-2.91%88,245
Dec 30, 20250.981.030.981.031.035.34%55,115
Dec 29, 20250.991.010.950.980.98-3.19%121,188
Dec 26, 20250.981.010.981.011.012.02%38,231
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%92,261
Dec 16, 20251.001.000.910.920.92-4.66%110,075
Dec 15, 20251.051.050.940.970.97-8.10%102,147
Dec 12, 20251.061.071.021.051.050.96%30,013
Dec 11, 20251.051.061.031.041.041.96%43,452
Dec 10, 20251.071.091.021.021.02-6.42%66,597
Dec 9, 20251.041.091.041.091.093.81%99,167
Dec 8, 20251.081.091.031.051.05-3.67%88,704
Dec 5, 20251.101.111.071.091.09-32,773
Dec 4, 20251.071.111.051.091.091.87%57,539
Dec 3, 20251.051.081.011.071.070.94%48,543