Loop Industries, Inc. LOOP
NASDAQ · United States · Process Industries
$0.4420+0.03 (+7.02%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.44 | +7.02% | $0.42 | $0.46 | $0.41 | 88.94K |
| 2026-09-30 | $0.41 | -5.49% | $0.44 | $0.45 | $0.39 | 172.80K |
| 2026-09-29 | $0.44 | -1.58% | $0.44 | $0.45 | $0.42 | 76.80K |
| 2026-09-28 | $0.44 | -3.69% | $0.47 | $0.47 | $0.44 | 63.00K |
| 2026-09-25 | $0.46 | -2.95% | $0.47 | $0.47 | $0.45 | 74.10K |
| 2026-09-24 | $0.47 | 0.00% | $0.49 | $0.50 | $0.47 | 220.50K |
| 2026-09-23 | $0.47 | -0.84% | $0.49 | $0.49 | $0.47 | 41.50K |
| 2026-09-22 | $0.48 | -4.58% | $0.49 | $0.50 | $0.46 | 104.70K |
| 2026-09-21 | $0.50 | -3.46% | $0.54 | $0.54 | $0.49 | 60.00K |
| 2026-09-18 | $0.52 | -2.44% | $0.53 | $0.56 | $0.51 | 232.60K |
| 2026-09-17 | $0.53 | +10.12% | $0.47 | $0.55 | $0.47 | 569.20K |
| 2026-09-16 | $0.48 | +2.33% | $0.47 | $0.49 | $0.45 | 123.30K |
| 2026-09-15 | $0.47 | -2.67% | $0.50 | $0.50 | $0.43 | 138.30K |
| 2026-09-14 | $0.49 | +2.75% | $0.47 | $0.49 | $0.46 | 153.20K |
| 2026-09-11 | $0.47 | +7.26% | $0.44 | $0.48 | $0.43 | 619.60K |
| 2026-09-10 | $0.44 | +2.56% | $0.44 | $0.44 | $0.41 | 322.90K |
| 2026-09-09 | $0.43 | -5.08% | $0.46 | $0.46 | $0.43 | 82.70K |
| 2026-09-08 | $0.45 | -5.03% | $0.47 | $0.49 | $0.45 | 149.80K |
| 2026-09-04 | $0.48 | -7.38% | $0.51 | $0.52 | $0.47 | 138.70K |
| 2026-09-03 | $0.51 | 0.00% | $0.52 | $0.54 | $0.51 | 157.10K |
| 2026-09-02 | $0.51 | +3.62% | $0.49 | $0.53 | $0.48 | 181.00K |
| 2026-09-01 | $0.50 | +3.11% | $0.46 | $0.50 | $0.46 | 198.10K |
| 2026-08-31 | $0.48 | -7.66% | $0.52 | $0.52 | $0.47 | 305.00K |
| 2026-08-28 | $0.52 | -6.28% | $0.52 | $0.55 | $0.51 | 281.60K |
| 2026-08-27 | $0.56 | -5.91% | $0.57 | $0.60 | $0.55 | 347.00K |
| 2026-08-26 | $0.59 | +0.51% | $0.59 | $0.61 | $0.57 | 324.40K |
| 2026-08-25 | $0.59 | -4.85% | $0.59 | $0.61 | $0.56 | 656.00K |
| 2026-08-24 | $0.62 | 0.00% | $0.58 | $0.65 | $0.57 | 1.14M |
| 2026-08-21 | $0.62 | -4.03% | $0.61 | $0.66 | $0.56 | 2.40M |
| 2026-08-20 | $0.64 | +4.03% | $0.89 | $0.98 | $0.63 | 59.19M |
| 2026-08-19 | $0.62 | -2.05% | $0.62 | $0.65 | $0.62 | 30.43M |
| 2026-08-18 | $0.63 | -2.62% | $0.66 | $0.67 | $0.62 | 65.10K |
| 2026-08-17 | $0.65 | +1.09% | $0.64 | $0.66 | $0.63 | 57.70K |
| 2026-08-14 | $0.64 | +1.58% | $0.63 | $0.67 | $0.63 | 22.20K |
| 2026-08-13 | $0.63 | -4.81% | $0.65 | $0.69 | $0.62 | 21.20K |
| 2026-08-12 | $0.67 | +1.37% | $0.65 | $0.67 | $0.63 | 58.30K |
| 2026-08-11 | $0.66 | +0.15% | $0.66 | $0.67 | $0.64 | 57.40K |
| 2026-08-10 | $0.65 | -3.68% | $0.70 | $0.70 | $0.64 | 41.40K |
| 2026-08-07 | $0.68 | 0.00% | $0.70 | $0.72 | $0.68 | 24.30K |
| 2026-08-06 | $0.68 | -0.87% | $0.73 | $0.75 | $0.68 | 28.10K |
| 2026-08-05 | $0.69 | -5.64% | $0.73 | $0.75 | $0.65 | 62.00K |
| 2026-08-04 | $0.73 | -0.41% | $0.74 | $0.80 | $0.73 | 19.40K |
| 2026-08-03 | $0.73 | 0.00% | $0.75 | $0.76 | $0.73 | 47.60K |
| 2026-07-31 | $0.73 | 0.00% | $0.71 | $0.83 | $0.71 | 73.90K |
| 2026-07-30 | $0.73 | +1.39% | $0.71 | $0.82 | $0.71 | 106.70K |
| 2026-07-29 | $0.72 | -2.04% | $0.73 | $0.79 | $0.71 | 83.70K |
| 2026-07-28 | $0.74 | -4.55% | $0.73 | $0.77 | $0.72 | 209.60K |
| 2026-07-27 | $0.77 | -4.23% | $0.78 | $0.84 | $0.75 | 50.00K |
| 2026-07-24 | $0.80 | -2.43% | $0.82 | $0.87 | $0.79 | 5.60K |
| 2026-07-23 | $0.82 | -10.92% | $0.89 | $0.93 | $0.79 | 12.60K |
| 2026-07-22 | $0.93 | +23.33% | $0.75 | $0.96 | $0.75 | 157.60K |
| 2026-07-21 | $0.75 | 0.00% | $0.78 | $0.78 | $0.73 | 68.40K |
| 2026-07-20 | $0.75 | -5.06% | $0.77 | $0.80 | $0.71 | 76.50K |
| 2026-07-17 | $0.79 | -1.25% | $0.80 | $0.83 | $0.78 | 40.20K |
| 2026-07-16 | $0.80 | -3.26% | $0.80 | $0.81 | $0.75 | 131.30K |
| 2026-07-15 | $0.83 | -12.86% | $0.84 | $0.94 | $0.76 | 98.80K |
| 2026-07-14 | $0.95 | +12.04% | $0.85 | $1.08 | $0.85 | 372.70K |
| 2026-07-13 | $0.85 | +3.29% | $0.84 | $0.87 | $0.76 | 122.50K |
| 2026-07-10 | $0.82 | +2.12% | $0.83 | $0.89 | $0.80 | 18.60K |
| 2026-07-09 | $0.80 | +1.65% | $0.77 | $0.83 | $0.77 | 25.00K |
| 2026-07-08 | $0.79 | 0.00% | $0.78 | $0.80 | $0.74 | 105.90K |
| 2026-07-07 | $0.79 | -7.39% | $0.86 | $0.86 | $0.79 | 38.00K |
| 2026-07-06 | $0.85 | -5.54% | $0.90 | $0.90 | $0.84 | 22.00K |
| 2026-07-02 | $0.90 | -5.84% | $0.97 | $0.97 | $0.90 | 61.80K |
| 2026-07-01 | $0.96 | -0.10% | $0.97 | $0.98 | $0.91 | 5.40K |
| 2026-06-30 | $0.96 | -0.41% | $0.97 | $0.97 | $0.90 | 27.20K |
| 2026-06-29 | $0.96 | +16.14% | $0.92 | $0.98 | $0.92 | 28.60K |
| 2026-06-26 | $0.83 | +1.22% | $0.83 | $0.87 | $0.80 | 15.90K |
| 2026-06-25 | $0.82 | +3.80% | $0.80 | $0.91 | $0.79 | 94.80K |
| 2026-06-24 | $0.79 | +9.72% | $0.79 | $0.80 | $0.75 | 66.90K |
| 2026-06-23 | $0.72 | -2.96% | $0.78 | $0.80 | $0.71 | 274.80K |
| 2026-06-22 | $0.74 | -10.60% | $0.83 | $0.87 | $0.74 | 211.60K |
| 2026-06-18 | $0.83 | -6.53% | $0.89 | $0.92 | $0.83 | 55.60K |
| 2026-06-17 | $0.89 | +4.47% | $0.88 | $0.92 | $0.83 | 30.20K |
| 2026-06-16 | $0.85 | -7.61% | $0.89 | $0.94 | $0.83 | 58.20K |
| 2026-06-15 | $0.92 | -3.26% | $0.97 | $1.05 | $0.89 | 75.50K |
| 2026-06-12 | $0.95 | +15.83% | $0.85 | $1.02 | $0.83 | 181.90K |
| 2026-06-11 | $0.82 | -17.90% | $0.96 | $1.02 | $0.73 | 414.00K |
| 2026-06-10 | $1.00 | 0.00% | $1.01 | $1.09 | $1.00 | 139.00K |
| 2026-06-09 | $1.00 | -13.04% | $1.12 | $1.17 | $0.98 | 226.90K |
| 2026-06-08 | $1.15 | -3.36% | $1.21 | $1.21 | $1.15 | 33.70K |
| 2026-06-05 | $1.19 | -7.75% | $1.27 | $1.29 | $1.16 | 45.30K |
| 2026-06-04 | $1.29 | -0.77% | $1.30 | $1.34 | $1.29 | 33.80K |
| 2026-06-03 | $1.30 | -6.47% | $1.38 | $1.40 | $1.30 | 33.80K |
| 2026-06-02 | $1.39 | -2.11% | $1.40 | $1.45 | $1.34 | 26.60K |
| 2026-06-01 | $1.42 | +2.16% | $1.37 | $1.43 | $1.37 | 100.60K |
| 2026-05-29 | $1.39 | +6.11% | $1.32 | $1.42 | $1.32 | 60.90K |
| 2026-05-28 | $1.31 | -2.96% | $1.32 | $1.37 | $1.25 | 95.50K |
| 2026-05-27 | $1.35 | -2.88% | $1.40 | $1.40 | $1.34 | 29.40K |
| 2026-05-26 | $1.39 | +1.46% | $1.38 | $1.48 | $1.37 | 28.60K |