LOOP | LOOP INDUSTRIES | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

LOOP INDUSTRIES (LOOP)

NASDAQ

$0.23+$0.02 (+10.69%)

Price as of Nov 13, 2026 12:46 PM EST

$10.3M
Market Cap
-82.60%
1-Year Change
Specialty Chemicals
Industry

1 Month
-47.68%

Low Price$0.21

High Price$0.37
3 Months
-68.34%

Low Price$0.21

High Price$0.65
1 Year
-82.60%

Low Price$0.21

High Price$1.49

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	0.23	0.25	0.21	0.21	-11.44%	70,021
11/11/2026	0.25	0.25	0.23	0.24	-1.53%	62,654
11/10/2026	0.26	0.28	0.24	0.24	-3.48%	50,519
11/09/2026	0.27	0.28	0.25	0.25	-0.36%	21,960
11/06/2026	0.26	0.27	0.25	0.25	0.00%	26,205
11/05/2026	0.27	0.27	0.25	0.25	-5.60%	45,869
11/04/2026	0.26	0.28	0.26	0.27	+1.49%	46,576
11/03/2026	0.28	0.28	0.26	0.26	-7.55%	73,268
11/02/2026	0.27	0.30	0.26	0.28	+9.00%	100,860
10/30/2026	0.25	0.28	0.25	0.26	+3.96%	71,962
10/29/2026	0.25	0.28	0.24	0.25	-3.44%	62,656
10/28/2026	0.25	0.27	0.25	0.26	+0.78%	44,862
10/27/2026	0.26	0.27	0.24	0.26	+2.72%	107,648
10/26/2026	0.25	0.26	0.24	0.25	+3.65%	60,746
10/23/2026	0.31	0.32	0.24	0.24	-21.09%	353,234
10/22/2026	0.31	0.31	0.30	0.31	-2.58%	54,245
10/21/2026	0.32	0.32	0.31	0.31	-0.29%	41,831
10/20/2026	0.31	0.32	0.31	0.31	-4.60%	57,515
10/19/2026	0.36	0.36	0.33	0.33	+0.03%	90,519
10/16/2026	0.36	0.36	0.30	0.33	-11.34%	286,285
10/15/2026	0.34	0.40	0.33	0.37	+8.83%	240,824
10/15/2026	-$0.06 Earnings
10/14/2026	0.36	0.36	0.34	0.34	-3.91%	100,815
10/13/2026	0.40	0.40	0.34	0.36	-11.53%	162,276
10/12/2026	0.43	0.44	0.40	0.40	-3.99%	41,239
10/09/2026	0.40	0.43	0.39	0.42	+4.70%	608,703
10/08/2026	0.40	0.42	0.40	0.40	-3.31%	72,798
10/07/2026	0.41	0.42	0.41	0.41	-0.86%	41,980
10/06/2026	0.43	0.43	0.41	0.42	-2.91%	80,935
10/05/2026	0.45	0.48	0.43	0.43	-3.95%	73,972
10/02/2026	0.46	0.46	0.44	0.45	-0.40%	36,935
10/01/2026	0.42	0.47	0.41	0.45	+8.84%	264,584
09/30/2026	0.44	0.45	0.39	0.41	-5.47%	178,008
09/29/2026	0.44	0.45	0.42	0.44	-1.62%	76,941
09/28/2026	0.47	0.47	0.44	0.44	-3.67%	63,736
09/25/2026	0.47	0.47	0.45	0.46	-2.93%	74,080
09/24/2026	0.49	0.50	0.47	0.47	-0.04%	223,254
09/23/2026	0.49	0.49	0.47	0.48	-0.73%	41,594
09/22/2026	0.49	0.50	0.46	0.48	-4.59%	106,120
09/21/2026	0.54	0.54	0.49	0.50	-3.61%	62,420
09/18/2026	0.53	0.56	0.51	0.52	-2.44%	233,262
09/17/2026	0.47	0.55	0.47	0.53	+10.12%	569,179
09/16/2026	0.47	0.48	0.45	0.48	+2.41%	123,411
09/15/2026	0.50	0.50	0.43	0.47	-2.57%	139,364
09/14/2026	0.47	0.49	0.46	0.49	+2.69%	157,628
09/11/2026	0.44	0.48	0.43	0.47	+7.24%	621,383
09/10/2026	0.44	0.44	0.41	0.44	+2.53%	324,897
09/09/2026	0.46	0.46	0.43	0.43	-5.10%	90,785
09/08/2026	0.47	0.49	0.45	0.45	-5.03%	152,278
09/04/2026	0.51	0.52	0.47	0.48	-7.36%	146,417
09/03/2026	0.52	0.54	0.51	0.52	-0.08%	161,543
09/02/2026	0.49	0.53	0.48	0.52	+3.72%	184,381
09/01/2026	0.46	0.50	0.46	0.50	+3.09%	198,230
08/31/2026	0.52	0.52	0.47	0.48	-7.70%	305,011
08/28/2026	0.52	0.55	0.51	0.52	-6.25%	281,841
08/27/2026	0.57	0.60	0.55	0.56	-5.90%	355,603
08/26/2026	0.59	0.61	0.57	0.59	+0.49%	328,772
08/25/2026	0.59	0.61	0.56	0.59	-4.80%	655,951
08/24/2026	0.58	0.65	0.57	0.62	-0.05%	1,137,897
08/21/2026	0.61	0.66	0.56	0.62	-4.03%	2,398,661
08/20/2026	0.89	0.98	0.63	0.65	+3.98%	59,183,059
08/19/2026	0.62	0.66	0.62	0.62	-1.93%	30,430,496
08/18/2026	0.66	0.67	0.62	0.63	-2.69%	65,113
08/17/2026	0.64	0.66	0.63	0.65	+1.12%	57,724
08/14/2026	0.64	0.66	0.63	0.64	+1.63%	22,205
08/13/2026	0.65	0.69	0.62	0.63	-4.87%	21,223
08/12/2026	0.65	0.66	0.63	0.66	+1.33%	58,349
08/11/2026	0.66	0.67	0.64	0.66	+0.21%	57,366
08/10/2026	0.70	0.70	0.64	0.65	-3.72%	41,432
08/07/2026	0.70	0.72	0.67	0.68	0.00%	24,321
08/06/2026	0.73	0.75	0.68	0.68	-0.87%	28,097
08/05/2026	0.73	0.75	0.65	0.69	-5.57%	61,969
08/04/2026	0.74	0.79	0.73	0.73	-0.52%	19,471
08/03/2026	0.75	0.76	0.73	0.73	+0.10%	47,753
07/31/2026	0.71	0.83	0.71	0.73	-0.05%	73,870
07/30/2026	0.71	0.82	0.71	0.73	+1.39%	106,745
07/29/2026	0.73	0.78	0.71	0.72	-2.01%	83,673
07/28/2026	0.73	0.77	0.72	0.73	-4.56%	209,624
07/27/2026	0.78	0.84	0.75	0.77	-4.24%	50,007
07/24/2026	0.82	0.87	0.79	0.80	-2.44%	5,615
07/23/2026	0.89	0.93	0.79	0.82	-10.92%	12,788
07/22/2026	0.75	0.96	0.75	0.93	+23.36%	157,606
07/21/2026	0.78	0.78	0.73	0.75	0.00%	68,415
07/20/2026	0.77	0.80	0.71	0.75	-5.05%	76,662
07/17/2026	0.80	0.83	0.78	0.79	-1.26%	40,179
07/16/2026	0.80	0.81	0.75	0.80	-3.28%	131,320
07/15/2026	0.84	0.94	0.76	0.83	-12.87%	98,768
07/14/2026	0.85	1.08	0.85	0.95	+12.05%	371,184
07/14/2026	-$0.07 Earnings
07/13/2026	0.84	0.87	0.76	0.85	+3.32%	122,550
07/10/2026	0.83	0.89	0.80	0.82	+2.16%	18,634
07/09/2026	0.77	0.83	0.77	0.80	+1.61%	24,959
07/08/2026	0.78	0.80	0.74	0.79	-0.01%	105,949
07/07/2026	0.86	0.86	0.79	0.79	-7.37%	37,992
07/06/2026	0.90	0.90	0.84	0.85	-5.57%	22,044
07/02/2026	0.97	0.97	0.90	0.90	-5.81%	62,265
07/01/2026	0.97	0.98	0.91	0.96	-0.10%	5,427
06/30/2026	0.97	0.97	0.90	0.96	-0.41%	27,285
06/29/2026	0.92	0.98	0.92	0.96	+16.14%	28,643
06/26/2026	0.83	0.87	0.80	0.83	+1.22%	15,857