Loop Industries (LOOP) Historical Prices

Time Period

Events

LOOP historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.25	0.28	0.25	0.26	0.26	+4.00%	71,962	0.04
Oct 29, 2026	0.25	0.28	0.24	0.25	0.25	-3.47%	62,656	0.04
Oct 28, 2026	0.26	0.27	0.25	0.26	0.26	+0.78%	44,790	0.03
Oct 27, 2026	0.26	0.27	0.24	0.26	0.26	+2.80%	107,648	0.07
Oct 26, 2026	0.25	0.26	0.24	0.25	0.25	+3.73%	60,646	0.04
Oct 23, 2026	0.31	0.32	0.24	0.24	0.24	-20.98%	352,579	0.22
Oct 22, 2026	0.31	0.31	0.30	0.31	0.31	-2.87%	53,213	0.03
Oct 21, 2026	0.32	0.32	0.31	0.31	0.31	+0.00%	41,831	0.03
Oct 20, 2026	0.31	0.32	0.31	0.31	0.31	-4.85%	57,515	0.04
Oct 19, 2026	0.36	0.36	0.33	0.33	0.33	+0.00%	90,619	0.06
Oct 16, 2026	0.36	0.36	0.30	0.33	0.33	-11.29%	285,815	0.18
Oct 15, 2026	0.34	0.40	0.33	0.37	0.37	+8.77%	240,824	0.15
Oct 14, 2026	0.36	0.36	0.34	0.34	0.34	-3.66%	100,815	0.06
Oct 13, 2026	0.40	0.40	0.34	0.36	0.36	-11.69%	162,276	0.10
Oct 12, 2026	0.43	0.44	0.40	0.40	0.40	-4.06%	41,239	0.03
Oct 09, 2026	0.40	0.43	0.39	0.42	0.42	+4.75%	608,703	0.38
Oct 08, 2026	0.40	0.42	0.40	0.40	0.40	-3.15%	72,798	0.05
Oct 07, 2026	0.41	0.42	0.41	0.41	0.41	-0.96%	41,980	0.03
Oct 06, 2026	0.43	0.43	0.41	0.42	0.42	-3.02%	80,935	0.05
Oct 05, 2026	0.45	0.48	0.43	0.43	0.43	-3.80%	73,939	0.05
Oct 02, 2026	0.46	0.46	0.44	0.45	0.45	-0.45%	36,935	0.02
Oct 01, 2026	0.42	0.47	0.41	0.45	0.45	+8.72%	264,561	0.17
Sep 30, 2026	0.44	0.45	0.39	0.41	0.41	-5.28%	178,008	0.11
Sep 29, 2026	0.44	0.45	0.42	0.44	0.44	-1.80%	76,941	0.05
Sep 28, 2026	0.47	0.47	0.44	0.44	0.44	-3.69%	63,736	0.04
Sep 25, 2026	0.47	0.47	0.45	0.46	0.46	-2.74%	74,080	0.05
Sep 24, 2026	0.49	0.50	0.47	0.47	0.47	-0.21%	223,254	0.14
Sep 23, 2026	0.49	0.49	0.47	0.48	0.48	-0.63%	41,594	0.03
Sep 22, 2026	0.49	0.50	0.46	0.48	0.48	-4.59%	106,120	0.07
Sep 21, 2026	0.54	0.54	0.49	0.50	0.50	-3.65%	62,420	0.04
Sep 18, 2026	0.53	0.56	0.51	0.52	0.52	-2.44%	233,262	0.15
Sep 17, 2026	0.47	0.55	0.47	0.53	0.53	+10.12%	521,235	0.33
Sep 16, 2026	0.47	0.48	0.45	0.48	0.48	+2.33%	123,411	0.08
Sep 15, 2026	0.50	0.50	0.43	0.47	0.47	-2.47%	139,364	0.09
Sep 14, 2026	0.47	0.49	0.46	0.49	0.49	+2.75%	157,628	0.10
Sep 11, 2026	0.44	0.48	0.43	0.47	0.47	+7.27%	621,383	0.40
Sep 10, 2026	0.44	0.44	0.41	0.44	0.44	+2.33%	324,897	0.21
Sep 09, 2026	0.46	0.46	0.43	0.43	0.43	-5.08%	90,785	0.06
Sep 08, 2026	0.47	0.49	0.45	0.45	0.45	-5.03%	152,278	0.10
Sep 07, 2026	0.51	0.52	0.47	0.48	0.48	+0.00%	0	0.00
Sep 04, 2026	0.51	0.52	0.47	0.48	0.48	-7.38%	146,417	0.09
Sep 03, 2026	0.52	0.54	0.51	0.52	0.52	+0.00%	157,118	0.10
Sep 02, 2026	0.49	0.53	0.48	0.52	0.52	+3.83%	184,381	0.12
Sep 01, 2026	0.46	0.50	0.46	0.50	0.50	+2.90%	197,888	0.13
Aug 31, 2026	0.52	0.52	0.47	0.48	0.48	-7.66%	305,011	0.19
Aug 28, 2026	0.52	0.55	0.51	0.52	0.52	-6.28%	281,047	0.18
Aug 27, 2026	0.57	0.60	0.55	0.56	0.56	-5.75%	355,603	0.23
Aug 26, 2026	0.59	0.61	0.57	0.59	0.59	+0.34%	328,772	0.21
Aug 25, 2026	0.59	0.61	0.56	0.59	0.59	-4.69%	631,338	0.41
Aug 24, 2026	0.58	0.65	0.57	0.62	0.62	-0.16%	1,137,897	0.75

Loop Industries historical prices

Loop Industries (LOOP) Historical Prices

Become an Expert with TipRanks Premium