ECC(ECC)
ECC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $4.02 | $4.10 | $4.02 | $4.07 | 401,800 |
| 5/19/2026 | $4.00 | $4.07 | $4.00 | $4.02 | 523,470 |
| 5/18/2026 | $4.02 | $4.18 | $4.00 | $4.02 | 1.29M |
| 5/15/2026 | $4.04 | $4.07 | $4.02 | $4.03 | 469,400 |
| 5/14/2026 | $4.07 | $4.09 | $4.04 | $4.07 | 455,068 |
| 5/13/2026 | $4.08 | $4.12 | $4.02 | $4.09 | 813,322 |
| 5/12/2026 | $4.11 | $4.22 | $4.07 | $4.08 | 2.34M |
| 5/11/2026 | $4.25 | $4.38 | $4.20 | $4.23 | 1.91M |
| 5/8/2026 | $4.30 | $4.30 | $4.22 | $4.26 | 1.12M |
| 5/7/2026 | $4.20 | $4.29 | $4.16 | $4.28 | 829,274 |
| 5/6/2026 | $4.22 | $4.25 | $4.18 | $4.22 | 907,300 |
| 5/5/2026 | $4.22 | $4.27 | $4.19 | $4.23 | 921,825 |
| 5/4/2026 | $4.25 | $4.31 | $4.19 | $4.25 | 1.39M |
| 5/1/2026 | $4.08 | $4.25 | $4.06 | $4.22 | 2.34M |
| 4/30/2026 | $4.09 | $4.15 | $4.06 | $4.08 | 1.18M |
| 4/29/2026 | $4.05 | $4.08 | $4.02 | $4.08 | 506,089 |
| 4/28/2026 | $3.97 | $4.03 | $3.97 | $4.02 | 570,184 |
| 4/27/2026 | $4.01 | $4.03 | $3.97 | $3.99 | 766,513 |
| 4/24/2026 | $4.02 | $4.06 | $4.02 | $4.02 | 465,094 |
| 4/23/2026 | $4.03 | $4.08 | $4.00 | $4.04 | 1.15M |
| 4/22/2026 | $4.01 | $4.05 | $3.98 | $4.05 | 405,200 |
| 4/21/2026 | $4.00 | $4.05 | $3.97 | $4.00 | 787,929 |
| 4/20/2026 | $4.05 | $4.05 | $3.98 | $4.01 | 741,119 |
| 4/17/2026 | $4.00 | $4.07 | $4.00 | $4.05 | 1.08M |
| 4/16/2026 | $4.08 | $4.08 | $3.94 | $4.00 | 1.01M |
| 4/15/2026 | $3.89 | $4.07 | $3.86 | $4.04 | 1.38M |
| 4/14/2026 | $3.79 | $3.86 | $3.76 | $3.84 | 1.19M |
| 4/13/2026 | $3.85 | $3.87 | $3.71 | $3.82 | 1.63M |
| 4/10/2026 | $3.96 | $3.98 | $3.82 | $3.82 | 1.47M |
| 4/9/2026 | $4.06 | $4.13 | $4.04 | $4.06 | 1.68M |
| 4/8/2026 | $4.00 | $4.09 | $3.99 | $4.07 | 1.00M |
| 4/7/2026 | $4.02 | $4.03 | $3.86 | $3.93 | 719,000 |
| 4/6/2026 | $3.98 | $4.02 | $3.93 | $4.00 | 1.08M |
| 4/2/2026 | $3.85 | $4.02 | $3.84 | $3.98 | 1.22M |
| 4/1/2026 | $3.75 | $4.06 | $3.75 | $3.97 | 2.40M |
| 3/31/2026 | $3.70 | $3.80 | $3.61 | $3.76 | 1.47M |
| 3/30/2026 | $3.66 | $3.68 | $3.59 | $3.61 | 1.09M |
| 3/27/2026 | $3.66 | $3.70 | $3.63 | $3.69 | 839,916 |
| 3/26/2026 | $3.57 | $3.72 | $3.57 | $3.68 | 959,126 |
| 3/25/2026 | $3.53 | $3.64 | $3.53 | $3.61 | 1.97M |
| 3/24/2026 | $3.50 | $3.57 | $3.48 | $3.51 | 1.31M |
| 3/23/2026 | $3.67 | $3.68 | $3.56 | $3.61 | 1.61M |
| 3/20/2026 | $3.65 | $3.70 | $3.61 | $3.65 | 1.51M |
| 3/19/2026 | $3.47 | $3.66 | $3.46 | $3.64 | 1.87M |
| 3/18/2026 | $3.60 | $3.64 | $3.48 | $3.51 | 1.53M |
| 3/17/2026 | $3.60 | $3.67 | $3.56 | $3.61 | 1.18M |
| 3/16/2026 | $3.59 | $3.66 | $3.54 | $3.57 | 1.75M |
| 3/13/2026 | $3.75 | $3.78 | $3.49 | $3.56 | 4.49M |
| 3/12/2026 | $3.94 | $3.95 | $3.80 | $3.80 | 3.80M |
| 3/11/2026 | $4.05 | $4.12 | $3.94 | $3.97 | 2.78M |
| 3/10/2026 | $4.08 | $4.20 | $4.07 | $4.18 | 2.76M |
| 3/9/2026 | $3.97 | $4.07 | $3.96 | $4.06 | 2.44M |
| 3/6/2026 | $4.00 | $4.08 | $3.98 | $4.01 | 2.88M |
| 3/5/2026 | $4.03 | $4.08 | $4.00 | $4.08 | 1.24M |
| 3/4/2026 | $4.11 | $4.14 | $3.99 | $3.99 | 1.66M |
| 3/3/2026 | $4.09 | $4.14 | $3.99 | $4.05 | 2.01M |
| 3/2/2026 | $3.96 | $4.21 | $3.95 | $4.13 | 4.26M |
| 2/27/2026 | $3.93 | $4.06 | $3.85 | $4.03 | 3.69M |
| 2/26/2026 | $4.05 | $4.06 | $3.87 | $3.90 | 5.15M |
| 2/25/2026 | $3.95 | $4.10 | $3.88 | $4.07 | 3.44M |
| 2/24/2026 | $3.95 | $3.98 | $3.89 | $3.95 | 2.77M |
| 2/23/2026 | $4.03 | $4.17 | $3.97 | $3.99 | 3.19M |
| 2/20/2026 | $4.14 | $4.14 | $4.03 | $4.05 | 2.31M |