Loop Industries, Inc. (LOOP)
NASDAQ: LOOP · Real-Time Price · USD
1.340
-0.050 (-3.60%)
Jun 27, 2025, 4:00 PM - Market closed
Loop Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.39 | 1.46 | 1.27 | 1.34 | 1.34 | -3.60% | 205,170 |
| Jun 26, 2025 | 1.65 | 1.65 | 1.02 | 1.39 | 1.39 | -14.72% | 1,363,674 |
| Jun 25, 2025 | 1.57 | 1.65 | 1.57 | 1.63 | 1.63 | 2.52% | 51,918 |
| Jun 24, 2025 | 1.55 | 1.62 | 1.53 | 1.59 | 1.59 | 2.58% | 94,599 |
| Jun 23, 2025 | 1.68 | 1.70 | 1.52 | 1.55 | 1.55 | -7.74% | 131,951 |
| Jun 20, 2025 | 1.65 | 1.70 | 1.60 | 1.68 | 1.68 | 0.60% | 73,049 |
| Jun 18, 2025 | 1.61 | 1.69 | 1.55 | 1.67 | 1.67 | 3.73% | 85,692 |
| Jun 17, 2025 | 1.61 | 1.64 | 1.57 | 1.61 | 1.61 | 0.63% | 34,659 |
| Jun 16, 2025 | 1.49 | 1.67 | 1.48 | 1.60 | 1.60 | 5.96% | 178,563 |
| Jun 13, 2025 | 1.60 | 1.62 | 1.50 | 1.51 | 1.51 | -6.79% | 199,092 |
| Jun 12, 2025 | 1.60 | 1.74 | 1.59 | 1.62 | 1.62 | -6.90% | 181,531 |
| Jun 11, 2025 | 1.66 | 1.76 | 1.60 | 1.74 | 1.74 | 3.57% | 101,303 |
| Jun 10, 2025 | 1.66 | 1.74 | 1.61 | 1.68 | 1.68 | -1.18% | 105,451 |
| Jun 9, 2025 | 1.76 | 1.76 | 1.60 | 1.70 | 1.70 | -1.73% | 226,703 |
| Jun 6, 2025 | 1.70 | 1.75 | 1.60 | 1.73 | 1.73 | 2.98% | 260,869 |
| Jun 5, 2025 | 1.66 | 1.74 | 1.45 | 1.68 | 1.68 | 7.01% | 783,539 |
| Jun 4, 2025 | 1.49 | 2.29 | 1.35 | 1.57 | 1.57 | 25.60% | 4,465,392 |
| Jun 3, 2025 | 1.37 | 1.43 | 1.25 | 1.25 | 1.25 | -6.72% | 109,321 |
| Jun 2, 2025 | 1.27 | 1.39 | 1.27 | 1.34 | 1.34 | 3.08% | 129,729 |
| May 30, 2025 | 1.09 | 1.30 | 1.06 | 1.30 | 1.30 | 23.81% | 259,580 |
| May 29, 2025 | 1.08 | 1.08 | 1.00 | 1.05 | 1.05 | -2.78% | 18,013 |
| May 28, 2025 | 1.09 | 1.10 | 1.06 | 1.08 | 1.08 | -3.57% | 15,149 |
| May 27, 2025 | 1.04 | 1.12 | 1.01 | 1.12 | 1.12 | 9.80% | 82,311 |
| May 23, 2025 | 0.97 | 1.05 | 0.96 | 1.02 | 1.02 | 4.08% | 36,295 |
| May 22, 2025 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | 1.91% | 12,284 |
| May 21, 2025 | 0.97 | 1.05 | 0.96 | 0.96 | 0.96 | -0.52% | 27,496 |
| May 20, 2025 | 0.97 | 1.00 | 0.96 | 0.97 | 0.97 | -0.35% | 30,539 |
| May 19, 2025 | 1.04 | 1.04 | 0.94 | 0.97 | 0.97 | -4.90% | 19,850 |
| May 16, 2025 | 0.94 | 1.06 | 0.90 | 1.02 | 1.02 | 9.68% | 26,380 |
| May 15, 2025 | 0.90 | 0.93 | 0.85 | 0.93 | 0.93 | 4.10% | 88,401 |
| May 14, 2025 | 0.90 | 0.90 | 0.85 | 0.89 | 0.89 | -0.62% | 32,324 |
| May 13, 2025 | 1.00 | 1.00 | 0.88 | 0.90 | 0.90 | -8.27% | 64,250 |
| May 12, 2025 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -1.99% | 13,176 |
| May 9, 2025 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | 4.43% | 21,419 |
| May 8, 2025 | 0.98 | 0.98 | 0.93 | 0.96 | 0.96 | -3.28% | 30,024 |
| May 7, 2025 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | -0.49% | 48,646 |
| May 6, 2025 | 1.06 | 1.06 | 0.99 | 0.99 | 0.99 | -7.02% | 53,724 |
| May 5, 2025 | 1.13 | 1.14 | 1.07 | 1.07 | 1.07 | -5.56% | 44,528 |
| May 2, 2025 | 1.11 | 1.14 | 1.10 | 1.13 | 1.13 | 3.47% | 6,704 |
| May 1, 2025 | 1.06 | 1.12 | 1.05 | 1.10 | 1.10 | 2.34% | 16,171 |
| Apr 30, 2025 | 1.09 | 1.11 | 1.07 | 1.07 | 1.07 | -1.83% | 10,800 |
| Apr 29, 2025 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -0.46% | 6,325 |
| Apr 28, 2025 | 1.14 | 1.14 | 1.09 | 1.10 | 1.10 | -3.10% | 19,048 |
| Apr 25, 2025 | 1.12 | 1.13 | 1.08 | 1.13 | 1.13 | 3.67% | 11,892 |
| Apr 24, 2025 | 1.04 | 1.13 | 1.04 | 1.09 | 1.09 | 1.40% | 39,389 |
| Apr 23, 2025 | 1.10 | 1.15 | 1.06 | 1.08 | 1.08 | -2.27% | 15,332 |
| Apr 22, 2025 | 1.07 | 1.16 | 1.07 | 1.10 | 1.10 | 2.80% | 14,122 |
| Apr 21, 2025 | 1.12 | 1.12 | 1.02 | 1.07 | 1.07 | -3.60% | 13,900 |
| Apr 17, 2025 | 1.05 | 1.12 | 1.05 | 1.11 | 1.11 | 1.83% | 19,336 |
| Apr 16, 2025 | 1.04 | 1.16 | 1.04 | 1.09 | 1.09 | 3.81% | 61,274 |