EKTAY(EKTAY)
EKTAY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $5.38 | $5.41 | $5.38 | $5.41 | 81 |
| 10/9/2026 | $5.41 | $5.41 | $5.41 | $5.41 | 400 |
| 10/8/2026 | $5.28 | $5.28 | $5.28 | $5.28 | 5,438 |
| 10/7/2026 | $5.29 | $5.29 | $5.28 | $5.28 | 2,100 |
| 10/6/2026 | $5.09 | $5.09 | $5.09 | $5.09 | 21 |
| 10/5/2026 | $5.09 | $5.09 | $5.09 | $5.09 | 21 |
| 10/2/2026 | $5.09 | $5.09 | $5.09 | $5.09 | 4,900 |
| 10/1/2026 | $5.13 | $5.13 | $5.13 | $5.13 | 2,634 |
| 9/30/2026 | $5.23 | $5.23 | $5.23 | $5.23 | 616 |
| 9/29/2026 | $5.25 | $5.25 | $5.25 | $5.25 | 1 |
| 9/28/2026 | $5.22 | $5.25 | $5.22 | $5.25 | 3,520 |
| 9/25/2026 | $5.06 | $5.09 | $5.06 | $5.09 | 2,302 |
| 9/24/2026 | $5.08 | $5.10 | $5.08 | $5.08 | 9,100 |
| 9/23/2026 | $5.20 | $5.20 | $5.20 | $5.20 | 529 |
| 9/22/2026 | $5.24 | $5.24 | $5.24 | $5.24 | 700 |
| 9/21/2026 | $5.19 | $5.19 | $5.19 | $5.19 | 925 |
| 9/18/2026 | $5.17 | $5.17 | $5.17 | $5.17 | - |
| 9/17/2026 | $5.17 | $5.17 | $5.17 | $5.17 | 529 |
| 9/16/2026 | $5.22 | $5.22 | $5.17 | $5.17 | 624 |
| 9/15/2026 | $5.21 | $5.29 | $5.21 | $5.29 | 2,542 |
| 9/14/2026 | $5.07 | $5.11 | $5.07 | $5.11 | 1,647 |
| 9/11/2026 | $5.09 | $5.09 | $5.01 | $5.01 | 511 |
| 9/10/2026 | $5.12 | $5.12 | $5.12 | $5.12 | 1,100 |
| 9/9/2026 | $5.22 | $5.22 | $5.22 | $5.22 | 100 |
| 9/8/2026 | $5.14 | $5.22 | $5.14 | $5.22 | 1,345 |
| 9/4/2026 | $5.39 | $5.39 | $5.39 | $5.39 | 103 |
| 9/3/2026 | $5.58 | $5.58 | $5.58 | $5.58 | 507 |
| 9/2/2026 | $5.45 | $5.45 | $5.45 | $5.45 | 400 |
| 9/1/2026 | $5.48 | $5.48 | $5.48 | $5.48 | 600 |
| 8/31/2026 | $5.57 | $5.60 | $5.57 | $5.60 | 1,111 |
| 8/28/2026 | $5.64 | $5.64 | $5.63 | $5.63 | 700 |
| 8/27/2026 | $5.53 | $5.53 | $5.50 | $5.50 | 2,200 |
| 8/26/2026 | $5.69 | $5.69 | $5.67 | $5.69 | 2,215 |
| 8/25/2026 | $5.84 | $5.87 | $5.84 | $5.87 | 2,122 |
| 8/24/2026 | $5.80 | $5.80 | $5.80 | $5.80 | 1,629 |
| 8/21/2026 | $5.87 | $5.89 | $5.87 | $5.89 | 2,100 |
| 8/20/2026 | $5.80 | $5.80 | $5.76 | $5.77 | 14,700 |
| 8/19/2026 | $5.83 | $5.83 | $5.83 | $5.83 | 5,100 |
| 8/18/2026 | $5.57 | $5.57 | $5.57 | $5.57 | 4,783 |
| 8/17/2026 | $5.57 | $5.57 | $5.57 | $5.57 | 5,200 |
| 8/14/2026 | $5.59 | $5.59 | $5.57 | $5.58 | 4,600 |
| 8/13/2026 | $5.42 | $5.42 | $5.42 | $5.42 | 50 |
| 8/12/2026 | $5.42 | $5.42 | $5.42 | $5.42 | 2,531 |
| 8/11/2026 | $5.46 | $5.46 | $5.46 | $5.46 | 405 |
| 8/10/2026 | $5.40 | $5.41 | $5.39 | $5.41 | 6,000 |
| 8/7/2026 | $5.30 | $5.30 | $5.27 | $5.28 | 6,000 |
| 8/6/2026 | $5.14 | $5.14 | $5.12 | $5.12 | 6,000 |
| 8/5/2026 | $5.15 | $5.15 | $5.15 | $5.15 | 6,000 |
| 8/4/2026 | $5.15 | $5.15 | $5.12 | $5.12 | 6,424 |
| 8/3/2026 | $5.09 | $5.09 | $5.08 | $5.09 | 6,700 |
| 7/31/2026 | $5.04 | $5.05 | $5.00 | $5.05 | 11,107 |
| 7/30/2026 | $5.09 | $5.09 | $5.05 | $5.07 | 2,400 |
| 7/29/2026 | $4.95 | $4.99 | $4.95 | $4.99 | 6,100 |
| 7/28/2026 | $4.95 | $4.96 | $4.95 | $4.96 | 4,500 |
| 7/27/2026 | $4.90 | $4.95 | $4.90 | $4.93 | 18,620 |
| 7/24/2026 | $4.75 | $4.78 | $4.75 | $4.77 | 3,811 |
| 7/23/2026 | $4.66 | $4.68 | $4.63 | $4.63 | 4,600 |
| 7/22/2026 | $4.76 | $4.76 | $4.74 | $4.74 | 3,009 |
| 7/21/2026 | $4.74 | $4.75 | $4.74 | $4.74 | 1,604 |
| 7/20/2026 | $4.78 | $4.78 | $4.74 | $4.74 | 2,013 |
| 7/17/2026 | $4.81 | $4.82 | $4.81 | $4.82 | 2,018 |
| 7/16/2026 | $4.87 | $4.91 | $4.84 | $4.89 | 5,100 |
| 7/15/2026 | $4.91 | $4.91 | $4.90 | $4.90 | 4,316 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
