ECCC(ECCC)
ECCC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $24.30 | $24.70 | $24.14 | $24.55 | 11,129 |
| 5/19/2026 | $24.51 | $24.54 | $24.15 | $24.49 | 7,842 |
| 5/18/2026 | $24.29 | $24.78 | $24.21 | $24.65 | 18,825 |
| 5/15/2026 | $24.32 | $24.32 | $24.32 | $24.32 | 1,406 |
| 5/14/2026 | $24.46 | $24.46 | $24.05 | $24.29 | 6,400 |
| 5/13/2026 | $23.96 | $24.49 | $23.92 | $24.49 | 27,000 |
| 5/12/2026 | $23.67 | $24.04 | $23.46 | $23.95 | 45,213 |
| 5/11/2026 | $24.10 | $24.10 | $23.56 | $23.65 | 24,247 |
| 5/8/2026 | $24.20 | $24.22 | $24.11 | $24.15 | 4,200 |
| 5/7/2026 | $24.31 | $24.41 | $24.08 | $24.25 | 20,600 |
| 5/6/2026 | $24.14 | $24.60 | $24.08 | $24.30 | 30,400 |
| 5/5/2026 | $24.25 | $24.48 | $24.08 | $24.27 | 16,641 |
| 5/4/2026 | $24.54 | $24.54 | $24.15 | $24.26 | 11,136 |
| 5/1/2026 | $24.91 | $24.91 | $24.37 | $24.63 | 7,300 |
| 4/30/2026 | $24.85 | $24.85 | $24.60 | $24.76 | 7,035 |
| 4/29/2026 | $24.92 | $24.92 | $24.76 | $24.85 | 1,900 |
| 4/28/2026 | $24.80 | $24.80 | $24.69 | $24.80 | 9,200 |
| 4/27/2026 | $24.80 | $24.85 | $24.64 | $24.81 | 6,100 |
| 4/24/2026 | $24.70 | $24.85 | $24.70 | $24.79 | 2,348 |
| 4/23/2026 | $24.70 | $24.85 | $24.70 | $24.85 | 11,712 |
| 4/22/2026 | $24.84 | $24.84 | $24.61 | $24.75 | 2,936 |
| 4/21/2026 | $24.52 | $24.75 | $24.40 | $24.75 | 4,300 |
| 4/20/2026 | $24.35 | $24.59 | $24.35 | $24.52 | 4,619 |
| 4/17/2026 | $24.49 | $24.49 | $24.49 | $24.49 | 2,548 |
| 4/16/2026 | $24.35 | $24.40 | $24.29 | $24.34 | 4,712 |
| 4/15/2026 | $24.18 | $24.35 | $24.18 | $24.35 | 4,000 |
| 4/14/2026 | $24.27 | $24.27 | $24.11 | $24.11 | 4,900 |
| 4/13/2026 | $24.27 | $24.27 | $24.27 | $24.27 | 3,823 |
| 4/10/2026 | $24.25 | $24.41 | $24.12 | $24.41 | 5,144 |
| 4/9/2026 | $24.43 | $24.50 | $24.25 | $24.38 | 7,300 |
| 4/8/2026 | $24.14 | $24.43 | $24.14 | $24.30 | 2,906 |
| 4/7/2026 | $24.14 | $24.14 | $24.00 | $24.07 | 1,940 |
| 4/6/2026 | $24.14 | $24.14 | $24.01 | $24.07 | 1,000 |
| 4/2/2026 | $24.30 | $24.60 | $23.92 | $24.15 | 10,200 |
| 4/1/2026 | $24.76 | $24.76 | $24.35 | $24.48 | 3,947 |
| 3/31/2026 | $24.74 | $24.74 | $24.54 | $24.58 | 4,200 |
| 3/30/2026 | $24.55 | $24.55 | $24.44 | $24.55 | 900 |
| 3/27/2026 | $24.55 | $24.67 | $24.45 | $24.55 | 2,930 |
| 3/26/2026 | $24.55 | $24.55 | $24.43 | $24.55 | 2,740 |
| 3/25/2026 | $24.55 | $24.55 | $24.55 | $24.55 | 1,000 |
| 3/24/2026 | $24.55 | $24.75 | $24.47 | $24.55 | 6,726 |
| 3/23/2026 | $24.42 | $24.58 | $24.42 | $24.58 | 1,800 |
| 3/20/2026 | $24.46 | $24.64 | $24.26 | $24.55 | 14,620 |
| 3/19/2026 | $24.38 | $24.65 | $24.38 | $24.62 | 2,000 |
| 3/18/2026 | $24.12 | $24.46 | $24.05 | $24.45 | 5,940 |
| 3/17/2026 | $24.09 | $24.38 | $24.08 | $24.28 | 3,900 |
| 3/16/2026 | $24.03 | $24.04 | $23.93 | $24.04 | 3,500 |
| 3/13/2026 | $23.91 | $23.99 | $23.85 | $23.96 | 5,700 |
| 3/12/2026 | $23.78 | $24.00 | $23.77 | $24.00 | 7,725 |
| 3/11/2026 | $23.90 | $23.90 | $23.78 | $23.90 | 2,300 |
| 3/10/2026 | $23.80 | $24.04 | $23.77 | $23.92 | 5,000 |
| 3/9/2026 | $23.70 | $23.95 | $23.26 | $23.73 | 20,700 |
| 3/6/2026 | $23.78 | $24.03 | $23.63 | $23.78 | 8,600 |
| 3/5/2026 | $24.44 | $24.45 | $23.52 | $24.14 | 24,041 |
| 3/4/2026 | $24.68 | $24.69 | $24.54 | $24.54 | 4,100 |
| 3/3/2026 | $24.56 | $24.68 | $24.56 | $24.68 | 1,218 |
| 3/2/2026 | $24.75 | $24.79 | $24.62 | $24.70 | 2,100 |
| 2/27/2026 | $24.80 | $24.80 | $24.74 | $24.75 | 4,501 |
| 2/26/2026 | $24.75 | $24.75 | $24.73 | $24.75 | 6,743 |
| 2/25/2026 | $24.74 | $24.80 | $24.70 | $24.75 | 4,426 |
| 2/24/2026 | $24.73 | $24.88 | $24.70 | $24.71 | 7,329 |
| 2/23/2026 | $24.73 | $24.89 | $24.56 | $24.68 | 8,300 |
| 2/20/2026 | $24.50 | $24.75 | $24.43 | $24.70 | 6,300 |