Loop Industries, Inc. (LOOP)
NASDAQ: LOOP · Real-Time Price · USD
0.964
+0.134 (16.14%)
At close: Jun 29, 2026, 4:00 PM EDT
0.923
-0.041 (-4.24%)
After-hours: Jun 29, 2026, 4:48 PM EDT
Loop Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 0.92 | 0.98 | 0.92 | 0.93 | 0.93 | 12.05% | 26,440 |
| Jun 26, 2026 | 0.83 | 0.87 | 0.80 | 0.83 | 0.83 | 1.22% | 15,817 |
| Jun 25, 2026 | 0.80 | 0.91 | 0.79 | 0.82 | 0.82 | 3.77% | 94,770 |
| Jun 24, 2026 | 0.79 | 0.80 | 0.75 | 0.79 | 0.79 | 9.72% | 66,936 |
| Jun 23, 2026 | 0.78 | 0.80 | 0.71 | 0.72 | 0.72 | -2.96% | 275,040 |
| Jun 22, 2026 | 0.84 | 0.87 | 0.74 | 0.74 | 0.74 | -10.58% | 211,580 |
| Jun 18, 2026 | 0.89 | 0.92 | 0.83 | 0.83 | 0.83 | -6.52% | 55,676 |
| Jun 17, 2026 | 0.88 | 0.92 | 0.83 | 0.89 | 0.89 | 4.46% | 30,210 |
| Jun 16, 2026 | 0.89 | 0.94 | 0.83 | 0.85 | 0.85 | -7.65% | 58,230 |
| Jun 15, 2026 | 0.97 | 1.05 | 0.89 | 0.92 | 0.92 | -3.22% | 76,251 |
| Jun 12, 2026 | 0.85 | 1.02 | 0.83 | 0.95 | 0.95 | 15.88% | 181,977 |
| Jun 11, 2026 | 0.96 | 1.02 | 0.73 | 0.82 | 0.82 | -17.93% | 413,972 |
| Jun 10, 2026 | 1.01 | 1.09 | 1.00 | 1.00 | 1.00 | - | 139,036 |
| Jun 9, 2026 | 1.12 | 1.17 | 0.98 | 1.00 | 1.00 | -13.04% | 226,927 |
| Jun 8, 2026 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -3.36% | 33,666 |
| Jun 5, 2026 | 1.27 | 1.29 | 1.16 | 1.19 | 1.19 | -7.75% | 45,283 |
| Jun 4, 2026 | 1.30 | 1.34 | 1.29 | 1.29 | 1.29 | -0.77% | 33,808 |
| Jun 3, 2026 | 1.38 | 1.40 | 1.30 | 1.30 | 1.30 | -6.47% | 33,796 |
| Jun 2, 2026 | 1.40 | 1.45 | 1.34 | 1.39 | 1.39 | -2.11% | 26,667 |
| Jun 1, 2026 | 1.37 | 1.43 | 1.37 | 1.42 | 1.42 | 2.16% | 100,629 |
| May 29, 2026 | 1.32 | 1.42 | 1.32 | 1.39 | 1.39 | 6.11% | 60,866 |
| May 28, 2026 | 1.32 | 1.37 | 1.25 | 1.31 | 1.31 | -2.96% | 95,489 |
| May 27, 2026 | 1.40 | 1.40 | 1.34 | 1.35 | 1.35 | -2.88% | 29,409 |
| May 26, 2026 | 1.38 | 1.48 | 1.37 | 1.39 | 1.39 | 1.46% | 28,636 |
| May 22, 2026 | 1.34 | 1.39 | 1.26 | 1.37 | 1.37 | 1.48% | 74,444 |
| May 21, 2026 | 1.32 | 1.40 | 1.25 | 1.35 | 1.35 | 2.27% | 107,361 |
| May 20, 2026 | 1.35 | 1.40 | 1.29 | 1.32 | 1.32 | -4.35% | 64,474 |
| May 19, 2026 | 1.39 | 1.46 | 1.31 | 1.38 | 1.38 | -2.13% | 40,611 |
| May 18, 2026 | 1.42 | 1.42 | 1.37 | 1.41 | 1.41 | 2.17% | 28,426 |
| May 15, 2026 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -2.82% | 15,934 |
| May 14, 2026 | 1.41 | 1.46 | 1.39 | 1.42 | 1.42 | -1.39% | 56,345 |
| May 13, 2026 | 1.40 | 1.47 | 1.40 | 1.44 | 1.44 | 0.70% | 16,048 |
| May 12, 2026 | 1.45 | 1.46 | 1.41 | 1.43 | 1.43 | 1.42% | 23,378 |
| May 11, 2026 | 1.45 | 1.49 | 1.40 | 1.41 | 1.41 | -2.76% | 47,847 |
| May 8, 2026 | 1.44 | 1.48 | 1.41 | 1.45 | 1.45 | 2.84% | 35,026 |
| May 7, 2026 | 1.39 | 1.48 | 1.39 | 1.41 | 1.41 | 0.71% | 20,131 |
| May 6, 2026 | 1.40 | 1.40 | 1.35 | 1.40 | 1.40 | 2.19% | 125,700 |
| May 5, 2026 | 1.38 | 1.42 | 1.37 | 1.37 | 1.37 | - | 9,074 |
| May 4, 2026 | 1.38 | 1.48 | 1.35 | 1.37 | 1.37 | -0.72% | 56,569 |
| May 1, 2026 | 1.33 | 1.45 | 1.32 | 1.38 | 1.38 | 2.22% | 141,815 |
| Apr 30, 2026 | 1.35 | 1.40 | 1.34 | 1.35 | 1.35 | - | 188,202 |
| Apr 29, 2026 | 1.39 | 1.40 | 1.34 | 1.35 | 1.35 | -2.88% | 46,403 |
| Apr 28, 2026 | 1.40 | 1.40 | 1.31 | 1.39 | 1.39 | 4.51% | 32,818 |
| Apr 27, 2026 | 1.30 | 1.40 | 1.30 | 1.33 | 1.33 | 0.76% | 87,200 |
| Apr 24, 2026 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | -0.75% | 8,582 |
| Apr 23, 2026 | 1.30 | 1.33 | 1.23 | 1.33 | 1.33 | 4.72% | 37,773 |
| Apr 22, 2026 | 1.31 | 1.31 | 1.25 | 1.27 | 1.27 | -2.31% | 40,683 |
| Apr 21, 2026 | 1.32 | 1.32 | 1.26 | 1.30 | 1.30 | -1.52% | 5,915 |
| Apr 20, 2026 | 1.31 | 1.33 | 1.29 | 1.32 | 1.32 | -0.75% | 14,217 |
| Apr 17, 2026 | 1.33 | 1.34 | 1.30 | 1.33 | 1.33 | 1.53% | 25,035 |
| Apr 16, 2026 | 1.37 | 1.37 | 1.28 | 1.31 | 1.31 | -4.38% | 54,613 |
| Apr 15, 2026 | 1.40 | 1.41 | 1.36 | 1.37 | 1.37 | -1.44% | 11,562 |
| Apr 14, 2026 | 1.36 | 1.39 | 1.35 | 1.39 | 1.39 | 2.96% | 20,092 |
| Apr 13, 2026 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -1.46% | 10,733 |
| Apr 10, 2026 | 1.39 | 1.45 | 1.37 | 1.37 | 1.37 | -3.52% | 58,820 |
| Apr 9, 2026 | 1.44 | 1.50 | 1.39 | 1.42 | 1.42 | -1.39% | 13,830 |
| Apr 8, 2026 | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | -2.04% | 24,432 |
| Apr 7, 2026 | 1.45 | 1.50 | 1.43 | 1.47 | 1.47 | 1.38% | 33,068 |
| Apr 6, 2026 | 1.47 | 1.51 | 1.45 | 1.45 | 1.45 | -2.68% | 26,332 |
| Apr 2, 2026 | 1.44 | 1.54 | 1.43 | 1.49 | 1.49 | - | 46,587 |
| Apr 1, 2026 | 1.44 | 1.49 | 1.43 | 1.49 | 1.49 | 4.20% | 19,372 |
| Mar 31, 2026 | 1.31 | 1.47 | 1.31 | 1.43 | 1.43 | 6.72% | 42,102 |
| Mar 30, 2026 | 1.34 | 1.40 | 1.30 | 1.34 | 1.34 | -1.47% | 40,459 |
| Mar 27, 2026 | 1.36 | 1.38 | 1.25 | 1.36 | 1.36 | - | 970,073 |
| Mar 26, 2026 | 1.28 | 1.38 | 1.25 | 1.36 | 1.36 | 4.62% | 501,906 |
| Mar 25, 2026 | 1.31 | 1.32 | 1.23 | 1.30 | 1.30 | -0.76% | 145,182 |
| Mar 24, 2026 | 1.36 | 1.39 | 1.30 | 1.31 | 1.31 | -5.76% | 24,816 |
| Mar 23, 2026 | 1.35 | 1.42 | 1.31 | 1.39 | 1.39 | 2.96% | 13,055 |
| Mar 20, 2026 | 1.29 | 1.36 | 1.26 | 1.35 | 1.35 | 3.85% | 115,822 |
| Mar 19, 2026 | 1.35 | 1.36 | 1.28 | 1.30 | 1.30 | -3.70% | 43,373 |
| Mar 18, 2026 | 1.28 | 1.40 | 1.27 | 1.35 | 1.35 | 3.85% | 154,297 |
| Mar 17, 2026 | 1.31 | 1.35 | 1.26 | 1.30 | 1.30 | - | 15,020 |
| Mar 16, 2026 | 1.37 | 1.40 | 1.30 | 1.30 | 1.30 | -5.80% | 32,496 |
| Mar 13, 2026 | 1.43 | 1.46 | 1.37 | 1.38 | 1.38 | -2.82% | 10,568 |
| Mar 12, 2026 | 1.36 | 1.47 | 1.36 | 1.42 | 1.42 | 4.41% | 35,489 |
| Mar 11, 2026 | 1.31 | 1.37 | 1.30 | 1.36 | 1.36 | 3.03% | 77,798 |
| Mar 10, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 12,326 |
| Mar 9, 2026 | 1.27 | 1.33 | 1.23 | 1.31 | 1.31 | -0.76% | 52,135 |
| Mar 6, 2026 | 1.28 | 1.32 | 1.19 | 1.32 | 1.32 | - | 40,815 |
| Mar 5, 2026 | 1.32 | 1.34 | 1.27 | 1.32 | 1.32 | 0.38% | 40,020 |
| Mar 4, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 1.15% | 22,394 |
| Mar 3, 2026 | 1.26 | 1.31 | 1.26 | 1.30 | 1.30 | - | 106,158 |
| Mar 2, 2026 | 1.28 | 1.33 | 1.23 | 1.30 | 1.30 | - | 58,390 |
| Feb 27, 2026 | 1.29 | 1.33 | 1.28 | 1.30 | 1.30 | - | 16,823 |
| Feb 26, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 12,631 |
| Feb 25, 2026 | 1.34 | 1.35 | 1.29 | 1.31 | 1.31 | -0.76% | 20,109 |
| Feb 24, 2026 | 1.30 | 1.36 | 1.30 | 1.32 | 1.32 | 1.54% | 97,873 |
| Feb 23, 2026 | 1.30 | 1.31 | 1.25 | 1.30 | 1.30 | - | 21,765 |
| Feb 20, 2026 | 1.32 | 1.32 | 1.27 | 1.30 | 1.30 | - | 29,504 |
| Feb 19, 2026 | 1.30 | 1.33 | 1.28 | 1.30 | 1.30 | -0.76% | 87,162 |
| Feb 18, 2026 | 1.33 | 1.36 | 1.31 | 1.31 | 1.31 | -0.38% | 58,383 |
| Feb 17, 2026 | 1.28 | 1.35 | 1.27 | 1.32 | 1.32 | 5.20% | 107,031 |
| Feb 13, 2026 | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | -2.34% | 12,522 |
| Feb 12, 2026 | 1.25 | 1.30 | 1.22 | 1.28 | 1.28 | 2.40% | 37,515 |
| Feb 11, 2026 | 1.27 | 1.28 | 1.15 | 1.25 | 1.25 | - | 28,673 |
| Feb 10, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | - | 15,802 |
| Feb 9, 2026 | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | -2.34% | 61,770 |
| Feb 6, 2026 | 1.27 | 1.33 | 1.25 | 1.28 | 1.28 | 2.40% | 50,052 |
| Feb 5, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | - | 58,092 |
| Feb 4, 2026 | 1.25 | 1.29 | 1.25 | 1.25 | 1.25 | 1.63% | 64,418 |