Loop Industries Inc. (LOOP)
NASDAQ: LOOP
· Real-Time Price · USD
1.86
0.18 (10.71%)
At close: Sep 05, 2025, 3:59 PM
1.84
-1.06%
After-hours: Sep 05, 2025, 07:27 PM EDT
LOOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.71 | 1.93 | 1.69 | 1.86 | 1.86 | 10.71% | 394,759 |
| Sep 4, 2025 | 1.56 | 1.70 | 1.53 | 1.68 | 1.68 | 6.33% | 144,623 |
| Sep 3, 2025 | 1.54 | 1.59 | 1.48 | 1.58 | 1.58 | 2.60% | 65,744 |
| Sep 2, 2025 | 1.49 | 1.58 | 1.46 | 1.54 | 1.54 | 3.36% | 85,700 |
| Aug 29, 2025 | 1.50 | 1.52 | 1.48 | 1.49 | 1.49 | -2.61% | 18,102 |
| Aug 28, 2025 | 1.50 | 1.55 | 1.48 | 1.53 | 1.53 | 2.00% | 58,623 |
| Aug 27, 2025 | 1.55 | 1.59 | 1.46 | 1.50 | 1.50 | 0.00% | 91,649 |
| Aug 26, 2025 | 1.52 | 1.56 | 1.46 | 1.50 | 1.50 | -1.32% | 71,000 |
| Aug 25, 2025 | 1.49 | 1.53 | 1.46 | 1.52 | 1.52 | 3.40% | 49,800 |
| Aug 22, 2025 | 1.42 | 1.50 | 1.39 | 1.47 | 1.47 | 5.00% | 35,943 |
| Aug 21, 2025 | 1.43 | 1.46 | 1.40 | 1.40 | 1.40 | -2.10% | 16,039 |
| Aug 20, 2025 | 1.46 | 1.49 | 1.40 | 1.43 | 1.43 | -3.38% | 83,528 |
| Aug 19, 2025 | 1.54 | 1.61 | 1.45 | 1.48 | 1.48 | -3.90% | 68,700 |
| Aug 18, 2025 | 1.54 | 1.60 | 1.51 | 1.54 | 1.54 | -0.65% | 67,822 |
| Aug 15, 2025 | 1.56 | 1.60 | 1.52 | 1.55 | 1.55 | 0.00% | 57,640 |
| Aug 14, 2025 | 1.59 | 1.61 | 1.51 | 1.55 | 1.55 | -2.52% | 87,161 |
| 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 |