ECX(ECX)
ECX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/27/2026 | $1.05 | $1.09 | $1.04 | $1.07 | 258,936 |
| 8/26/2026 | $1.07 | $1.10 | $1.03 | $1.05 | 671,662 |
| 8/25/2026 | $1.07 | $1.10 | $1.07 | $1.09 | 853,246 |
| 8/24/2026 | $1.09 | $1.11 | $1.06 | $1.09 | 1.09M |
| 8/21/2026 | $1.13 | $1.13 | $1.07 | $1.09 | 580,300 |
| 8/20/2026 | $1.09 | $1.14 | $1.09 | $1.11 | 470,900 |
| 8/19/2026 | $1.08 | $1.12 | $1.07 | $1.12 | 510,600 |
| 8/18/2026 | $1.13 | $1.13 | $1.08 | $1.09 | 689,499 |
| 8/17/2026 | $1.07 | $1.13 | $1.05 | $1.12 | 927,421 |
| 8/14/2026 | $1.07 | $1.08 | $1.06 | $1.07 | 344,500 |
| 8/13/2026 | $1.05 | $1.08 | $1.05 | $1.08 | 733,204 |
| 8/12/2026 | $1.05 | $1.06 | $1.02 | $1.05 | 326,200 |
| 8/11/2026 | $1.10 | $1.10 | $1.00 | $1.04 | 974,564 |
| 8/10/2026 | $1.10 | $1.11 | $1.04 | $1.05 | 581,109 |
| 8/7/2026 | $1.10 | $1.14 | $1.08 | $1.10 | 430,801 |
| 8/6/2026 | $1.18 | $1.19 | $1.07 | $1.10 | 868,724 |
| 8/5/2026 | $1.10 | $1.16 | $1.09 | $1.16 | 1.49M |
| 8/4/2026 | $1.07 | $1.10 | $1.06 | $1.10 | 739,200 |
| 8/3/2026 | $1.09 | $1.09 | $1.06 | $1.09 | 301,661 |
| 7/31/2026 | $1.09 | $1.10 | $1.05 | $1.06 | 705,236 |
| 7/30/2026 | $1.07 | $1.10 | $1.05 | $1.09 | 538,227 |
| 7/29/2026 | $1.08 | $1.10 | $1.05 | $1.07 | 219,790 |
| 7/28/2026 | $1.09 | $1.11 | $1.06 | $1.08 | 590,500 |
| 7/27/2026 | $1.04 | $1.09 | $1.03 | $1.08 | 1.09M |
| 7/24/2026 | $1.01 | $1.03 | $0.98 | $1.00 | 234,749 |
| 7/23/2026 | $1.02 | $1.04 | $0.98 | $1.01 | 769,700 |
| 7/22/2026 | $1.04 | $1.05 | $1.00 | $1.01 | 1.12M |
| 7/21/2026 | $1.08 | $1.09 | $1.03 | $1.04 | 880,100 |
| 7/20/2026 | $1.11 | $1.13 | $1.06 | $1.08 | 740,258 |
| 7/17/2026 | $1.15 | $1.17 | $1.09 | $1.10 | 920,524 |
| 7/16/2026 | $1.24 | $1.26 | $1.17 | $1.17 | 548,133 |
| 7/15/2026 | $1.22 | $1.30 | $1.21 | $1.24 | 1.52M |
| 7/14/2026 | $1.15 | $1.22 | $1.14 | $1.21 | 584,308 |
| 7/13/2026 | $1.15 | $1.19 | $1.12 | $1.14 | 486,991 |
| 7/10/2026 | $1.13 | $1.19 | $1.09 | $1.15 | 1.11M |
| 7/9/2026 | $1.25 | $1.25 | $1.11 | $1.14 | 387,012 |
| 7/8/2026 | $1.25 | $1.27 | $1.20 | $1.24 | 1.45M |
| 7/7/2026 | $1.26 | $1.29 | $1.21 | $1.22 | 667,649 |
| 7/6/2026 | $1.24 | $1.29 | $1.23 | $1.26 | 424,900 |
| 7/2/2026 | $1.25 | $1.31 | $1.22 | $1.25 | 496,843 |
| 7/1/2026 | $1.29 | $1.33 | $1.25 | $1.28 | 932,117 |
| 6/30/2026 | $1.20 | $1.30 | $1.18 | $1.29 | 1.30M |
| 6/29/2026 | $1.17 | $1.22 | $1.14 | $1.20 | 655,539 |
| 6/26/2026 | $1.14 | $1.21 | $1.13 | $1.17 | 884,773 |
| 6/25/2026 | $1.19 | $1.22 | $1.13 | $1.15 | 937,632 |
| 6/24/2026 | $1.10 | $1.22 | $1.10 | $1.19 | 2.10M |
| 6/23/2026 | $1.00 | $1.18 | $0.99 | $1.15 | 3.15M |
| 6/22/2026 | $1.09 | $1.12 | $1.00 | $1.02 | 31.96M |
| 6/18/2026 | $1.13 | $1.15 | $1.06 | $1.06 | 3.78M |
| 6/17/2026 | $1.20 | $1.20 | $1.13 | $1.13 | 1.32M |
| 6/16/2026 | $1.20 | $1.24 | $1.18 | $1.22 | 1.21M |
| 6/15/2026 | $1.28 | $1.29 | $1.18 | $1.21 | 1.14M |
| 6/12/2026 | $1.28 | $1.33 | $1.20 | $1.25 | 1.22M |
| 6/11/2026 | $1.22 | $1.30 | $1.18 | $1.29 | 1.61M |
| 6/10/2026 | $1.23 | $1.36 | $1.21 | $1.23 | 2.39M |
| 6/9/2026 | $1.26 | $1.31 | $1.20 | $1.24 | 945,021 |
| 6/8/2026 | $1.22 | $1.34 | $1.21 | $1.26 | 1.06M |
| 6/5/2026 | $1.39 | $1.40 | $1.20 | $1.21 | 2.06M |
| 6/4/2026 | $1.31 | $1.45 | $1.30 | $1.40 | 1.75M |
| 6/3/2026 | $1.25 | $1.39 | $1.20 | $1.33 | 2.48M |
| 6/2/2026 | $1.20 | $1.24 | $1.15 | $1.24 | 1.40M |
| 6/1/2026 | $1.19 | $1.27 | $1.18 | $1.20 | 2.00M |