Loop Industries Inc. (LOOP)
NASDAQ: LOOP
· Real-Time Price · USD
1.53
-0.06 (-3.77%)
At close: Aug 14, 2025, 3:59 PM
LOOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.59 | 1.61 | 1.51 | 1.55 | n/a | -2.52% | 87,247 |
| Aug 13, 2025 | 1.59 | 1.61 | 1.56 | 1.59 | 1.59 | 1.27% | 70,819 |
| Aug 12, 2025 | 1.57 | 1.63 | 1.54 | 1.57 | 1.57 | -0.63% | 68,304 |
| Aug 11, 2025 | 1.63 | 1.68 | 1.56 | 1.58 | 1.58 | -3.07% | 70,931 |
| Aug 8, 2025 | 1.63 | 1.65 | 1.61 | 1.63 | 1.63 | 3.82% | 62,631 |
| Aug 7, 2025 | 1.70 | 1.74 | 1.53 | 1.57 | 1.57 | -7.65% | 119,927 |
| Aug 6, 2025 | 1.72 | 1.74 | 1.68 | 1.70 | 1.70 | -1.16% | 292,113 |
| Aug 5, 2025 | 1.62 | 1.75 | 1.62 | 1.72 | 1.72 | 6.17% | 169,667 |
| Aug 4, 2025 | 1.50 | 1.67 | 1.48 | 1.62 | 1.62 | 5.88% | 132,190 |
| Aug 1, 2025 | 1.60 | 1.62 | 1.52 | 1.53 | 1.53 | -6.13% | 237,400 |
| Jul 31, 2025 | 1.69 | 1.72 | 1.61 | 1.63 | 1.63 | 0.62% | 243,800 |
| Jul 30, 2025 | 1.57 | 1.70 | 1.54 | 1.62 | 1.62 | 5.19% | 402,638 |
| Jul 29, 2025 | 1.66 | 1.68 | 1.53 | 1.54 | 1.54 | -8.33% | 445,400 |
| Jul 28, 2025 | 1.57 | 1.79 | 1.51 | 1.68 | 1.68 | 23.53% | 3,253,828 |
| Jul 25, 2025 | 1.29 | 1.40 | 1.26 | 1.36 | 1.36 | 7.94% | 1,680,024 |
| Jul 24, 2025 | 1.21 | 1.29 | 1.20 | 1.26 | 1.26 | 2.44% | 90,500 |
| Jul 23, 2025 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | 0.00% | 3,990,200 |
| Jul 22, 2025 | 1.23 | 1.28 | 1.18 | 1.23 | 1.23 | 0.00% | 64,939 |
| Jul 21, 2025 | 1.28 | 1.29 | 1.21 | 1.23 | 1.23 | -6.11% | 112,500 |
| Jul 18, 2025 | 1.34 | 1.41 | 1.30 | 1.31 | 1.31 | 0.00% | 59,903 |