ECC(ECC)
ECC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $3.81 | $3.81 | $3.77 | $3.79 | 444,487 |
| 8/10/2026 | $3.83 | $3.94 | $3.79 | $3.87 | 1.56M |
| 8/7/2026 | $3.89 | $3.93 | $3.86 | $3.88 | 971,863 |
| 8/6/2026 | $3.83 | $3.91 | $3.83 | $3.90 | 627,539 |
| 8/5/2026 | $3.88 | $3.88 | $3.81 | $3.86 | 782,322 |
| 8/4/2026 | $3.89 | $3.91 | $3.79 | $3.85 | 1.13M |
| 8/3/2026 | $3.82 | $3.92 | $3.82 | $3.83 | 1.02M |
| 7/31/2026 | $3.86 | $3.88 | $3.80 | $3.87 | 867,149 |
| 7/30/2026 | $3.79 | $3.84 | $3.74 | $3.84 | 702,617 |
| 7/29/2026 | $3.82 | $3.82 | $3.75 | $3.76 | 646,691 |
| 7/28/2026 | $3.68 | $3.79 | $3.68 | $3.76 | 969,558 |
| 7/27/2026 | $3.59 | $3.66 | $3.59 | $3.66 | 741,312 |
| 7/24/2026 | $3.61 | $3.63 | $3.57 | $3.57 | 585,728 |
| 7/23/2026 | $3.68 | $3.69 | $3.56 | $3.61 | 1.20M |
| 7/22/2026 | $3.70 | $3.73 | $3.69 | $3.71 | 342,968 |
| 7/21/2026 | $3.72 | $3.75 | $3.68 | $3.71 | 451,826 |
| 7/20/2026 | $3.72 | $3.75 | $3.64 | $3.69 | 1.66M |
| 7/17/2026 | $3.74 | $3.74 | $3.68 | $3.70 | 536,791 |
| 7/16/2026 | $3.66 | $3.73 | $3.66 | $3.72 | 1.16M |
| 7/15/2026 | $3.74 | $3.77 | $3.69 | $3.70 | 1.26M |
| 7/14/2026 | $3.78 | $3.78 | $3.72 | $3.76 | 559,108 |
| 7/13/2026 | $3.78 | $3.82 | $3.73 | $3.77 | 987,801 |
| 7/10/2026 | $3.85 | $3.88 | $3.83 | $3.85 | 1.05M |
| 7/9/2026 | $3.86 | $3.89 | $3.83 | $3.84 | 693,805 |
| 7/8/2026 | $3.86 | $3.91 | $3.80 | $3.88 | 904,231 |
| 7/7/2026 | $3.85 | $3.93 | $3.85 | $3.87 | 844,952 |
| 7/6/2026 | $3.88 | $3.89 | $3.80 | $3.86 | 1.15M |
| 7/2/2026 | $3.88 | $3.88 | $3.80 | $3.86 | 1.03M |
| 7/1/2026 | $3.72 | $3.87 | $3.72 | $3.82 | 1.01M |
| 6/30/2026 | $3.73 | $3.76 | $3.69 | $3.72 | 1.22M |
| 6/29/2026 | $3.71 | $3.77 | $3.69 | $3.70 | 604,200 |
| 6/26/2026 | $3.70 | $3.78 | $3.70 | $3.70 | 795,647 |
| 6/25/2026 | $3.68 | $3.75 | $3.65 | $3.71 | 903,925 |
| 6/24/2026 | $3.60 | $3.72 | $3.60 | $3.65 | 1.03M |
| 6/23/2026 | $3.54 | $3.60 | $3.51 | $3.60 | 1.03M |
| 6/22/2026 | $3.63 | $3.65 | $3.53 | $3.55 | 1.82M |
| 6/18/2026 | $3.62 | $3.69 | $3.56 | $3.66 | 1.10M |
| 6/17/2026 | $3.67 | $3.68 | $3.61 | $3.61 | 2.48M |
| 6/16/2026 | $3.81 | $3.84 | $3.66 | $3.73 | 2.01M |
| 6/15/2026 | $3.83 | $3.90 | $3.79 | $3.82 | 941,166 |
| 6/12/2026 | $3.82 | $3.83 | $3.76 | $3.82 | 913,900 |
| 6/11/2026 | $3.82 | $3.86 | $3.77 | $3.82 | 1.24M |
| 6/10/2026 | $3.87 | $3.94 | $3.83 | $3.83 | 2.17M |
| 6/9/2026 | $4.07 | $4.08 | $4.00 | $4.03 | 885,500 |
| 6/8/2026 | $4.04 | $4.07 | $3.99 | $4.05 | 1.34M |
| 6/5/2026 | $4.10 | $4.10 | $4.02 | $4.06 | 933,114 |
| 6/4/2026 | $4.07 | $4.11 | $4.05 | $4.10 | 635,046 |
| 6/3/2026 | $4.13 | $4.13 | $4.08 | $4.08 | 531,336 |
| 6/2/2026 | $4.10 | $4.15 | $4.09 | $4.15 | 646,037 |
| 6/1/2026 | $4.13 | $4.20 | $4.12 | $4.14 | 891,969 |
| 5/29/2026 | $4.18 | $4.21 | $4.12 | $4.12 | 1.21M |
| 5/28/2026 | $4.18 | $4.21 | $4.14 | $4.19 | 793,832 |
| 5/27/2026 | $4.12 | $4.18 | $4.11 | $4.15 | 698,494 |
| 5/26/2026 | $4.04 | $4.15 | $4.04 | $4.12 | 679,800 |
| 5/22/2026 | $4.12 | $4.12 | $4.02 | $4.04 | 702,622 |
| 5/21/2026 | $4.07 | $4.11 | $4.02 | $4.04 | 489,300 |
| 5/20/2026 | $4.02 | $4.10 | $4.02 | $4.07 | 402,313 |
| 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 |