Loop Industries, Inc. - Common Stock (LOOP)
1.0797
-0.0303 (-2.73%)
NASDAQ · Last Trade: Apr 3rd, 11:08 AM EDT
Historical Prices For Loop Industries, Inc. - Common Stock (LOOP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 1.10 | 1.20 | 1.10 | 1.11 | 29,038 | 1.11 |
| 4/01/2025 | 1.13 | 1.13 | 1.07 | 1.10 | 23,783 | 1.10 |
| 3/31/2025 | 1.18 | 1.22 | 1.11 | 1.15 | 72,096 | 1.15 |
| 3/28/2025 | 1.23 | 1.23 | 1.18 | 1.20 | 5,562 | 1.20 |
| 3/27/2025 | 1.19 | 1.22 | 1.19 | 1.21 | 9,504 | 1.21 |
| 3/26/2025 | 1.19 | 1.22 | 1.17 | 1.20 | 2,978 | 1.20 |
| 3/25/2025 | 1.21 | 1.23 | 1.19 | 1.23 | 39,065 | 1.23 |
| 3/24/2025 | 1.21 | 1.25 | 1.20 | 1.21 | 21,967 | 1.21 |
| 3/21/2025 | 1.15 | 1.21 | 1.15 | 1.21 | 28,859 | 1.21 |
| 3/20/2025 | 1.18 | 1.23 | 1.17 | 1.17 | 23,826 | 1.17 |
| 3/19/2025 | 1.24 | 1.24 | 1.18 | 1.19 | 9,059 | 1.19 |
| 3/18/2025 | 1.20 | 1.25 | 1.17 | 1.25 | 19,636 | 1.25 |
| 3/17/2025 | 1.15 | 1.25 | 1.14 | 1.18 | 8,669 | 1.18 |
| 3/14/2025 | 1.20 | 1.25 | 1.13 | 1.17 | 55,908 | 1.17 |
| 3/13/2025 | 1.16 | 1.24 | 1.10 | 1.23 | 20,077 | 1.23 |
| 3/12/2025 | 1.17 | 1.21 | 1.17 | 1.18 | 5,389 | 1.18 |
| 3/11/2025 | 1.20 | 1.25 | 1.17 | 1.20 | 33,350 | 1.20 |
| 3/10/2025 | 1.22 | 1.25 | 1.20 | 1.24 | 49,257 | 1.24 |
| 3/07/2025 | 1.18 | 1.25 | 1.15 | 1.20 | 25,287 | 1.20 |
| 3/06/2025 | 1.23 | 1.25 | 1.20 | 1.23 | 16,352 | 1.23 |
| 3/05/2025 | 1.22 | 1.25 | 1.21 | 1.22 | 10,530 | 1.22 |
| 3/04/2025 | 1.17 | 1.25 | 1.15 | 1.25 | 31,397 | 1.25 |
| 3/03/2025 | 1.28 | 1.30 | 1.19 | 1.19 | 54,731 | 1.19 |
| 2/28/2025 | 1.27 | 1.33 | 1.27 | 1.33 | 17,751 | 1.33 |
| 2/27/2025 | 1.29 | 1.30 | 1.27 | 1.28 | 27,180 | 1.28 |
| 2/26/2025 | 1.31 | 1.35 | 1.27 | 1.31 | 13,144 | 1.31 |
| 2/25/2025 | 1.48 | 1.48 | 1.25 | 1.35 | 122,957 | 1.35 |
| 2/24/2025 | 1.33 | 1.54 | 1.32 | 1.47 | 256,701 | 1.47 |
| 2/21/2025 | 1.34 | 1.44 | 1.31 | 1.36 | 180,312 | 1.36 |
| 2/20/2025 | 1.27 | 1.31 | 1.24 | 1.24 | 93,166 | 1.24 |
| 2/19/2025 | 1.21 | 1.30 | 1.20 | 1.28 | 97,289 | 1.28 |
| 2/18/2025 | 1.06 | 1.30 | 1.06 | 1.25 | 135,310 | 1.25 |
| 2/14/2025 | 1.14 | 1.14 | 1.05 | 1.06 | 81,475 | 1.06 |
| 2/13/2025 | 1.08 | 1.13 | 1.08 | 1.11 | 26,947 | 1.11 |
| 2/12/2025 | 1.09 | 1.13 | 1.08 | 1.08 | 28,991 | 1.08 |
| 2/11/2025 | 1.12 | 1.16 | 1.10 | 1.10 | 24,173 | 1.10 |
| 2/10/2025 | 1.14 | 1.16 | 1.10 | 1.14 | 21,620 | 1.14 |
| 2/07/2025 | 1.14 | 1.14 | 1.11 | 1.13 | 26,673 | 1.13 |
| 2/06/2025 | 1.12 | 1.15 | 1.08 | 1.12 | 66,596 | 1.12 |
| 2/05/2025 | 1.14 | 1.16 | 1.10 | 1.13 | 36,248 | 1.13 |
| 2/04/2025 | 1.19 | 1.22 | 1.15 | 1.15 | 51,321 | 1.15 |
| 2/03/2025 | 1.15 | 1.25 | 1.14 | 1.24 | 65,680 | 1.24 |
| 1/31/2025 | 1.19 | 1.21 | 1.16 | 1.18 | 26,280 | 1.18 |
| 1/30/2025 | 1.19 | 1.24 | 1.15 | 1.18 | 40,307 | 1.18 |
| 1/29/2025 | 1.24 | 1.24 | 1.15 | 1.18 | 76,013 | 1.18 |
| 1/28/2025 | 1.22 | 1.26 | 1.15 | 1.25 | 160,353 | 1.25 |
| 1/27/2025 | 1.18 | 1.21 | 1.16 | 1.18 | 73,966 | 1.18 |
| 1/24/2025 | 1.20 | 1.21 | 1.18 | 1.20 | 114,322 | 1.20 |
| 1/23/2025 | 1.14 | 1.24 | 1.11 | 1.16 | 191,212 | 1.16 |
| 1/22/2025 | 1.08 | 1.19 | 1.08 | 1.14 | 134,142 | 1.14 |
| 1/21/2025 | 1.02 | 1.13 | 1.02 | 1.11 | 182,159 | 1.11 |
| 1/17/2025 | 0.98 | 1.05 | 0.96 | 1.03 | 116,226 | 1.03 |
| 1/16/2025 | 1.09 | 1.09 | 1.00 | 1.00 | 149,436 | 1.00 |
| 1/15/2025 | 1.17 | 1.19 | 1.05 | 1.06 | 258,783 | 1.06 |
| 1/14/2025 | 1.27 | 1.27 | 1.19 | 1.19 | 40,876 | 1.19 |
| 1/13/2025 | 1.20 | 1.27 | 1.13 | 1.25 | 148,836 | 1.25 |
| 1/10/2025 | 1.22 | 1.22 | 1.18 | 1.20 | 60,951 | 1.20 |
| 1/08/2025 | 1.20 | 1.21 | 1.13 | 1.19 | 96,650 | 1.19 |
| 1/07/2025 | 1.31 | 1.33 | 1.20 | 1.20 | 86,175 | 1.20 |
| 1/06/2025 | 1.25 | 1.37 | 1.25 | 1.31 | 123,194 | 1.31 |
| 1/03/2025 | 1.20 | 1.28 | 1.16 | 1.25 | 152,687 | 1.25 |