Loop Industries, Inc.LOOPNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $1.18 | $1.20 | $1.12 | $1.13 | 51,502 |
| 1/12/2026 | $1.15 | $1.18 | $1.14 | $1.16 | 42,600 |
| 1/9/2026 | $1.10 | $1.20 | $1.10 | $1.14 | 98,740 |
| 1/8/2026 | $1.10 | $1.11 | $1.10 | $1.11 | 36,647 |
| 1/7/2026 | $1.13 | $1.14 | $1.10 | $1.10 | 44,405 |
| 1/6/2026 | $1.04 | $1.13 | $1.04 | $1.12 | 70,900 |
| 1/5/2026 | $1.02 | $1.07 | $1.00 | $1.05 | 61,349 |
| 1/2/2026 | $1.00 | $1.03 | $1.00 | $1.01 | 27,200 |
| 12/31/2025 | $1.00 | $1.04 | $1.00 | $1.00 | 88,245 |
| 12/30/2025 | $0.98 | $1.03 | $0.98 | $1.03 | 55,115 |
| 12/29/2025 | $0.99 | $1.01 | $0.95 | $0.98 | 121,188 |
| 12/26/2025 | $0.98 | $1.01 | $0.98 | $1.01 | 38,231 |
| 12/24/2025 | $0.98 | $0.99 | $0.96 | $0.99 | 42,100 |
| 12/23/2025 | $0.96 | $1.01 | $0.95 | $0.98 | 119,300 |
| 12/22/2025 | $0.96 | $1.00 | $0.95 | $0.97 | 68,000 |
| 12/19/2025 | $0.90 | $0.99 | $0.90 | $0.95 | 97,903 |
| 12/18/2025 | $0.92 | $0.97 | $0.88 | $0.89 | 101,800 |
| 12/17/2025 | $0.92 | $0.96 | $0.88 | $0.90 | 92,261 |
| 12/16/2025 | $0.99 | $1.00 | $0.91 | $0.92 | 110,100 |
| 12/15/2025 | $1.05 | $1.05 | $0.94 | $0.96 | 102,147 |
| 12/12/2025 | $1.06 | $1.07 | $1.02 | $1.05 | 30,013 |
| 12/11/2025 | $1.05 | $1.06 | $1.03 | $1.04 | 43,500 |
| 12/10/2025 | $1.07 | $1.09 | $1.02 | $1.02 | 66,597 |
| 12/9/2025 | $1.04 | $1.09 | $1.04 | $1.09 | 99,167 |
| 12/8/2025 | $1.08 | $1.09 | $1.03 | $1.05 | 88,704 |
| 12/5/2025 | $1.10 | $1.11 | $1.07 | $1.09 | 32,800 |
| 12/4/2025 | $1.07 | $1.11 | $1.05 | $1.09 | 57,539 |
| 12/3/2025 | $1.05 | $1.08 | $1.01 | $1.07 | 48,543 |
| 12/2/2025 | $1.11 | $1.11 | $1.02 | $1.06 | 87,457 |
| 12/1/2025 | $1.15 | $1.15 | $1.10 | $1.11 | 62,100 |
| 11/28/2025 | $1.10 | $1.14 | $1.08 | $1.14 | 47,900 |
| 11/26/2025 | $1.13 | $1.14 | $1.10 | $1.10 | 48,777 |
| 11/25/2025 | $1.09 | $1.17 | $1.09 | $1.11 | 116,100 |
| 11/24/2025 | $1.01 | $1.11 | $1.01 | $1.09 | 127,562 |
| 11/21/2025 | $0.95 | $1.08 | $0.92 | $1.02 | 200,500 |
| 11/20/2025 | $1.11 | $1.12 | $0.91 | $0.95 | 280,361 |
| 11/19/2025 | $1.10 | $1.14 | $1.04 | $1.11 | 136,623 |
| 11/18/2025 | $1.11 | $1.14 | $1.02 | $1.07 | 122,916 |
| 11/17/2025 | $1.13 | $1.23 | $1.10 | $1.14 | 111,224 |
| 11/14/2025 | $1.20 | $1.21 | $1.12 | $1.14 | 154,428 |
| 11/13/2025 | $1.27 | $1.29 | $1.16 | $1.21 | 188,612 |
| 11/12/2025 | $1.30 | $1.33 | $1.22 | $1.26 | 231,800 |
| 11/11/2025 | $1.31 | $1.36 | $1.30 | $1.31 | 404,406 |
| 11/10/2025 | $1.49 | $1.50 | $1.23 | $1.30 | 5.42M |
| 11/7/2025 | $1.51 | $1.56 | $1.51 | $1.53 | 14,435 |
| 11/6/2025 | $1.60 | $1.65 | $1.53 | $1.53 | 74,506 |
| 11/5/2025 | $1.57 | $1.63 | $1.57 | $1.63 | 23,815 |
| 11/4/2025 | $1.61 | $1.61 | $1.55 | $1.58 | 29,823 |
| 11/3/2025 | $1.67 | $1.73 | $1.60 | $1.65 | 34,231 |
| 10/31/2025 | $1.61 | $1.69 | $1.61 | $1.64 | 14,700 |
| 10/30/2025 | $1.64 | $1.70 | $1.55 | $1.60 | 52,661 |
| 10/29/2025 | $1.71 | $1.74 | $1.64 | $1.64 | 32,000 |
| 10/28/2025 | $1.76 | $1.78 | $1.70 | $1.75 | 34,547 |
| 10/27/2025 | $1.80 | $1.86 | $1.71 | $1.79 | 58,520 |
| 10/24/2025 | $1.65 | $1.86 | $1.63 | $1.80 | 209,800 |
| 10/23/2025 | $1.62 | $1.62 | $1.58 | $1.61 | 38,742 |
| 10/22/2025 | $1.53 | $1.60 | $1.51 | $1.59 | 142,513 |
| 10/21/2025 | $1.60 | $1.62 | $1.54 | $1.55 | 25,800 |
| 10/20/2025 | $1.61 | $1.64 | $1.54 | $1.60 | 140,618 |
| 10/17/2025 | $1.64 | $1.69 | $1.50 | $1.61 | 131,014 |
| 10/16/2025 | $1.85 | $1.85 | $1.50 | $1.65 | 407,300 |