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
1.420
+0.030 (2.16%)
After-hours: Apr 28, 2026, 4:55 PM EDT
Loop Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.40 | 1.40 | 1.31 | 1.39 | - | 4.51% | 30,893 |
| Apr 27, 2026 | 1.30 | 1.40 | 1.30 | 1.33 | 1.33 | 0.76% | 87,060 |
| Apr 24, 2026 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | -0.75% | 8,458 |
| 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% | 40,649 |
| Apr 21, 2026 | 1.32 | 1.32 | 1.26 | 1.30 | 1.30 | -1.52% | 5,815 |
| Apr 20, 2026 | 1.31 | 1.33 | 1.29 | 1.32 | 1.32 | -0.75% | 14,109 |
| 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% | 54,390 |
| Apr 15, 2026 | 1.40 | 1.41 | 1.36 | 1.37 | 1.37 | -1.44% | 11,207 |
| Apr 14, 2026 | 1.36 | 1.39 | 1.35 | 1.39 | 1.39 | 2.96% | 19,987 |
| Apr 13, 2026 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -1.46% | 10,340 |
| Apr 10, 2026 | 1.39 | 1.45 | 1.37 | 1.37 | 1.37 | -3.52% | 58,818 |
| 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% | 24,424 |
| 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 | - | 46,571 |
| 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% | 41,502 |
| 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 | - | 970,070 |
| 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% | 145,053 |
| Mar 24, 2026 | 1.36 | 1.39 | 1.30 | 1.31 | 1.31 | -5.76% | 24,623 |
| 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% | 154,237 |
| Mar 17, 2026 | 1.31 | 1.35 | 1.26 | 1.30 | 1.30 | - | 14,986 |
| Mar 16, 2026 | 1.37 | 1.40 | 1.30 | 1.30 | 1.30 | -5.80% | 32,426 |
| 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% | 35,484 |
| 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% | 12,262 |
| Mar 9, 2026 | 1.27 | 1.33 | 1.23 | 1.31 | 1.31 | -0.76% | 52,124 |
| Mar 6, 2026 | 1.28 | 1.32 | 1.19 | 1.32 | 1.32 | - | 40,808 |
| 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 | - | 106,147 |
| Mar 2, 2026 | 1.28 | 1.33 | 1.23 | 1.30 | 1.30 | - | 58,352 |
| Feb 27, 2026 | 1.29 | 1.33 | 1.28 | 1.30 | 1.30 | - | 16,816 |
| Feb 26, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 12,629 |
| Feb 25, 2026 | 1.34 | 1.35 | 1.29 | 1.31 | 1.31 | -0.76% | 20,108 |
| 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 | - | 21,747 |
| 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% | 87,109 |
| 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% | 12,044 |
| 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 | - | 15,530 |
| 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% | 49,761 |
| Feb 5, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | - | 57,509 |
| Feb 4, 2026 | 1.25 | 1.29 | 1.25 | 1.25 | 1.25 | 1.63% | 64,416 |
| Feb 3, 2026 | 1.24 | 1.28 | 1.19 | 1.23 | 1.23 | -0.81% | 45,074 |
| Feb 2, 2026 | 1.20 | 1.27 | 1.19 | 1.24 | 1.24 | 2.48% | 108,280 |
| Jan 30, 2026 | 1.22 | 1.30 | 1.19 | 1.21 | 1.21 | -2.81% | 143,587 |
| Jan 29, 2026 | 1.13 | 1.25 | 1.09 | 1.25 | 1.25 | 10.18% | 82,175 |
| Jan 28, 2026 | 1.11 | 1.18 | 1.11 | 1.13 | 1.13 | 0.89% | 19,413 |
| Jan 27, 2026 | 1.20 | 1.20 | 1.09 | 1.12 | 1.12 | -2.61% | 50,772 |
| Jan 26, 2026 | 1.17 | 1.22 | 1.15 | 1.15 | 1.15 | -1.71% | 28,581 |
| Jan 23, 2026 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | 1.74% | 33,487 |
| Jan 22, 2026 | 1.15 | 1.18 | 1.13 | 1.15 | 1.15 | 0.88% | 67,837 |
| Jan 21, 2026 | 1.15 | 1.16 | 1.11 | 1.14 | 1.14 | 2.70% | 72,414 |
| Jan 20, 2026 | 1.11 | 1.15 | 1.11 | 1.11 | 1.11 | -3.48% | 59,290 |
| Jan 16, 2026 | 1.13 | 1.19 | 1.09 | 1.15 | 1.15 | 1.77% | 36,219 |
| Jan 15, 2026 | 1.15 | 1.21 | 1.08 | 1.13 | 1.13 | -3.42% | 151,180 |
| Jan 14, 2026 | 1.14 | 1.18 | 1.11 | 1.17 | 1.17 | 3.54% | 68,469 |
| Jan 13, 2026 | 1.18 | 1.20 | 1.11 | 1.13 | 1.13 | -2.59% | 64,051 |
| Jan 12, 2026 | 1.15 | 1.18 | 1.14 | 1.16 | 1.16 | 1.75% | 41,567 |
| Jan 9, 2026 | 1.10 | 1.20 | 1.10 | 1.14 | 1.14 | 2.70% | 98,740 |
| Jan 8, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 36,647 |
| Jan 7, 2026 | 1.13 | 1.14 | 1.10 | 1.10 | 1.10 | -1.79% | 43,944 |
| Jan 6, 2026 | 1.04 | 1.13 | 1.04 | 1.12 | 1.12 | 6.67% | 69,882 |
| Jan 5, 2026 | 1.02 | 1.07 | 1.00 | 1.05 | 1.05 | 3.45% | 61,198 |
| Jan 2, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 1.50% | 27,183 |
| Dec 31, 2025 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | -2.91% | 88,245 |
| Dec 30, 2025 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | 5.34% | 55,114 |
| Dec 29, 2025 | 0.99 | 1.01 | 0.95 | 0.98 | 0.98 | -3.19% | 121,087 |
| Dec 26, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 2.02% | 38,201 |
| Dec 24, 2025 | 0.98 | 0.99 | 0.96 | 0.99 | 0.99 | 0.75% | 42,060 |
| Dec 23, 2025 | 0.96 | 1.01 | 0.95 | 0.98 | 0.98 | 1.31% | 119,278 |
| Dec 22, 2025 | 0.96 | 1.00 | 0.95 | 0.97 | 0.97 | 2.09% | 67,978 |
| Dec 19, 2025 | 0.90 | 0.99 | 0.90 | 0.95 | 0.95 | 6.74% | 97,903 |
| Dec 18, 2025 | 0.92 | 0.97 | 0.88 | 0.89 | 0.89 | -0.60% | 101,789 |
| Dec 17, 2025 | 0.92 | 0.96 | 0.88 | 0.90 | 0.90 | -2.67% | 92,221 |
| Dec 16, 2025 | 1.00 | 1.00 | 0.91 | 0.92 | 0.92 | -4.66% | 108,915 |
| Dec 15, 2025 | 1.05 | 1.05 | 0.94 | 0.97 | 0.97 | -8.10% | 96,434 |
| Dec 12, 2025 | 1.06 | 1.07 | 1.02 | 1.05 | 1.05 | 0.96% | 29,903 |
| Dec 11, 2025 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | 1.96% | 43,451 |
| Dec 10, 2025 | 1.07 | 1.09 | 1.02 | 1.02 | 1.02 | -6.42% | 65,990 |
| Dec 9, 2025 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 3.81% | 98,816 |
| Dec 8, 2025 | 1.08 | 1.09 | 1.03 | 1.05 | 1.05 | -3.67% | 85,114 |
| Dec 5, 2025 | 1.10 | 1.11 | 1.07 | 1.09 | 1.09 | - | 31,821 |
| Dec 4, 2025 | 1.07 | 1.11 | 1.05 | 1.09 | 1.09 | 1.87% | 57,069 |
| Dec 3, 2025 | 1.05 | 1.08 | 1.01 | 1.07 | 1.07 | 0.94% | 48,042 |