ECAT(ECAT)
ECAT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $15.57 | $15.72 | $15.57 | $15.72 | 592,108 |
| 8/6/2026 | $15.50 | $15.57 | $15.47 | $15.52 | 510,941 |
| 8/5/2026 | $15.41 | $15.50 | $15.36 | $15.50 | 504,403 |
| 8/4/2026 | $15.28 | $15.39 | $15.23 | $15.33 | 441,169 |
| 8/3/2026 | $15.10 | $15.24 | $15.06 | $15.15 | 553,848 |
| 7/31/2026 | $15.12 | $15.20 | $14.94 | $14.98 | 779,336 |
| 7/30/2026 | $14.92 | $15.06 | $14.92 | $15.05 | 485,355 |
| 7/29/2026 | $15.10 | $15.18 | $14.84 | $14.89 | 596,355 |
| 7/28/2026 | $15.17 | $15.20 | $15.10 | $15.15 | 424,602 |
| 7/27/2026 | $15.20 | $15.22 | $15.09 | $15.14 | 480,580 |
| 7/24/2026 | $15.16 | $15.25 | $15.05 | $15.05 | 462,623 |
| 7/23/2026 | $15.32 | $15.36 | $15.07 | $15.14 | 665,413 |
| 7/22/2026 | $15.49 | $15.51 | $15.38 | $15.40 | 369,310 |
| 7/21/2026 | $15.45 | $15.52 | $15.44 | $15.50 | 361,700 |
| 7/20/2026 | $15.32 | $15.43 | $15.32 | $15.40 | 309,700 |
| 7/17/2026 | $15.36 | $15.43 | $15.28 | $15.31 | 639,400 |
| 7/16/2026 | $15.63 | $15.66 | $15.57 | $15.58 | 407,520 |
| 7/15/2026 | $15.70 | $15.76 | $15.61 | $15.65 | 471,300 |
| 7/14/2026 | $15.89 | $15.95 | $15.86 | $15.89 | 507,171 |
| 7/13/2026 | $15.85 | $15.93 | $15.82 | $15.88 | 711,931 |
| 7/10/2026 | $15.77 | $15.90 | $15.74 | $15.85 | 314,144 |
| 7/9/2026 | $15.77 | $15.78 | $15.63 | $15.76 | 466,000 |
| 7/8/2026 | $15.60 | $15.67 | $15.50 | $15.66 | 358,600 |
| 7/7/2026 | $15.81 | $15.89 | $15.64 | $15.69 | 426,839 |
| 7/6/2026 | $15.80 | $15.95 | $15.80 | $15.80 | 489,326 |
| 7/2/2026 | $15.70 | $15.93 | $15.69 | $15.80 | 327,400 |
| 7/1/2026 | $15.62 | $15.88 | $15.60 | $15.74 | 659,401 |
| 6/30/2026 | $15.68 | $15.79 | $15.65 | $15.72 | 771,349 |
| 6/29/2026 | $15.48 | $15.70 | $15.36 | $15.64 | 674,200 |
| 6/26/2026 | $15.34 | $15.42 | $15.29 | $15.31 | 452,856 |
| 6/25/2026 | $15.54 | $15.54 | $15.34 | $15.44 | 361,624 |
| 6/24/2026 | $15.32 | $15.66 | $15.18 | $15.39 | 454,922 |
| 6/23/2026 | $15.30 | $15.44 | $15.30 | $15.35 | 315,900 |
| 6/22/2026 | $15.50 | $15.65 | $15.41 | $15.46 | 335,221 |
| 6/18/2026 | $15.44 | $15.53 | $15.28 | $15.46 | 339,107 |
| 6/17/2026 | $15.36 | $15.45 | $15.24 | $15.27 | 420,700 |
| 6/16/2026 | $15.44 | $15.57 | $15.40 | $15.42 | 473,936 |
| 6/15/2026 | $15.46 | $15.52 | $15.37 | $15.42 | 350,247 |
| 6/12/2026 | $15.29 | $15.58 | $15.27 | $15.54 | 663,700 |
| 6/11/2026 | $15.17 | $15.27 | $15.02 | $15.19 | 866,739 |
| 6/10/2026 | $15.19 | $15.50 | $15.11 | $15.14 | 556,200 |
| 6/9/2026 | $15.31 | $15.48 | $15.09 | $15.33 | 467,100 |
| 6/8/2026 | $15.50 | $15.50 | $15.21 | $15.32 | 453,600 |
| 6/5/2026 | $15.60 | $15.65 | $15.32 | $15.36 | 525,122 |
| 6/4/2026 | $15.51 | $15.67 | $15.50 | $15.65 | 343,733 |
| 6/3/2026 | $15.77 | $15.77 | $15.60 | $15.62 | 447,337 |
| 6/2/2026 | $15.72 | $15.86 | $15.70 | $15.81 | 593,842 |
| 6/1/2026 | $15.65 | $15.82 | $15.59 | $15.79 | 732,577 |
| 5/29/2026 | $15.63 | $15.70 | $15.54 | $15.63 | 665,484 |
| 5/28/2026 | $15.46 | $15.63 | $15.45 | $15.58 | 582,504 |
| 5/27/2026 | $15.55 | $15.65 | $15.49 | $15.50 | 538,148 |
| 5/26/2026 | $15.47 | $15.58 | $15.43 | $15.50 | 519,045 |
| 5/22/2026 | $15.24 | $15.51 | $15.24 | $15.40 | 396,195 |
| 5/21/2026 | $15.15 | $15.30 | $15.11 | $15.22 | 399,856 |
| 5/20/2026 | $15.13 | $15.20 | $15.08 | $15.20 | 302,802 |
| 5/19/2026 | $15.04 | $15.15 | $15.00 | $15.07 | 311,411 |
| 5/18/2026 | $15.08 | $15.14 | $14.95 | $15.09 | 424,322 |
| 5/15/2026 | $15.23 | $15.27 | $15.07 | $15.07 | 489,900 |
| 5/14/2026 | $15.63 | $15.71 | $15.59 | $15.61 | 614,047 |
| 5/13/2026 | $15.47 | $15.59 | $15.36 | $15.58 | 688,841 |
| 5/12/2026 | $15.26 | $15.40 | $15.12 | $15.39 | 446,543 |
| 5/11/2026 | $15.14 | $15.40 | $15.12 | $15.28 | 724,340 |