MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LOOP — Loop Industries, Inc. Common Stock
NasdaqLoop Industries, Inc. Common Stock
$0.43
-0.02(-3.95%)
- O
- 0.45
- H
- 0.48
- L
- 0.43
- V
- 73.67K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$0.43
Period Return-60%
Period High$2.29
Period Low$0.39
Avg Daily Volume320.6K
Total Trading Days365
LOOP — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $0.45 | $0.48 | $0.43 | $0.43 | $-0.02 | -3.95% | 73,669 | $0.43 | $0.43 $0.48 |
| Oct 2, 2026 | $0.46 | $0.46 | $0.44 | $0.45 | $-0.00 | -0.40% | 36,936 | $0.45 | $0.44 $0.46 |
| Oct 1, 2026 | $0.42 | $0.47 | $0.41 | $0.45 | +$0.04 | +8.84% | 264,585 | $0.45 | $0.41 $0.47 |
| Sep 30, 2026 | $0.44 | $0.45 | $0.39 | $0.41 | $-0.02 | -5.47% | 178,008 | $0.42 | $0.39 $0.45 |
| Sep 29, 2026 | $0.44 | $0.45 | $0.42 | $0.44 | $-0.01 | -1.62% | 76,941 | $0.43 | $0.42 $0.45 |
| Sep 28, 2026 | $0.47 | $0.47 | $0.44 | $0.44 | $-0.02 | -3.67% | 63,736 | $0.45 | $0.44 $0.47 |
| Sep 25, 2026 | $0.47 | $0.47 | $0.45 | $0.46 | $-0.01 | -2.93% | 74,080 | $0.46 | $0.45 $0.47 |
| Sep 24, 2026 | $0.49 | $0.50 | $0.47 | $0.47 | $-0.00 | -0.04% | 223,254 | $0.48 | $0.47 $0.50 |
| Sep 23, 2026 | $0.49 | $0.49 | $0.47 | $0.48 | $-0.00 | -0.73% | 41,595 | $0.48 | $0.47 $0.49 |
| Sep 22, 2026 | $0.49 | $0.50 | $0.46 | $0.48 | $-0.02 | -4.59% | 106,121 | $0.48 | $0.46 $0.50 |
| Sep 21, 2026 | $0.54 | $0.54 | $0.49 | $0.50 | $-0.02 | -3.61% | 62,420 | $0.51 | $0.49 $0.54 |
| Sep 18, 2026 | $0.53 | $0.56 | $0.51 | $0.52 | $-0.01 | -2.44% | 233,262 | $0.53 | $0.51 $0.56 |
| Sep 17, 2026 | $0.47 | $0.55 | $0.47 | $0.53 | +$0.05 | +10.12% | 569,180 | $0.54 | $0.47 $0.55 |
| Sep 16, 2026 | $0.47 | $0.48 | $0.45 | $0.48 | +$0.01 | +2.41% | 123,411 | $0.47 | $0.45 $0.48 |
| Sep 15, 2026 | $0.50 | $0.50 | $0.43 | $0.47 | $-0.01 | -2.57% | 136,225 | $0.47 | $0.43 $0.50 |
| Sep 14, 2026 | $0.47 | $0.49 | $0.46 | $0.49 | +$0.01 | +2.69% | 153,039 | $0.47 | $0.46 $0.49 |
| Sep 11, 2026 | $0.44 | $0.48 | $0.43 | $0.47 | +$0.03 | +7.24% | 621,383 | $0.45 | $0.43 $0.48 |
| Sep 10, 2026 | $0.44 | $0.44 | $0.41 | $0.44 | +$0.01 | +2.53% | 324,897 | $0.42 | $0.41 $0.44 |
| Sep 9, 2026 | $0.46 | $0.46 | $0.43 | $0.43 | $-0.02 | -5.10% | 90,785 | $0.45 | $0.43 $0.46 |
| Sep 8, 2026 | $0.47 | $0.49 | $0.45 | $0.45 | $-0.02 | -5.03% | 152,278 | $0.47 | $0.45 $0.49 |
| Sep 4, 2026 | $0.51 | $0.52 | $0.47 | $0.48 | $-0.04 | -7.36% | 146,417 | $0.49 | $0.47 $0.52 |
| Sep 3, 2026 | $0.52 | $0.54 | $0.51 | $0.52 | $-0.00 | -0.08% | 161,543 | $0.52 | $0.51 $0.54 |
| Sep 2, 2026 | $0.49 | $0.53 | $0.48 | $0.52 | +$0.02 | +3.72% | 180,423 | $0.50 | $0.48 $0.53 |
| Sep 1, 2026 | $0.46 | $0.50 | $0.46 | $0.50 | +$0.01 | +3.09% | 198,231 | $0.48 | $0.46 $0.50 |
| Aug 31, 2026 | $0.52 | $0.52 | $0.47 | $0.48 | $-0.04 | -7.70% | 305,011 | $0.49 | $0.47 $0.52 |
| Aug 28, 2026 | $0.52 | $0.55 | $0.51 | $0.52 | $-0.03 | -6.25% | 281,841 | $0.53 | $0.51 $0.55 |
| Aug 27, 2026 | $0.57 | $0.60 | $0.55 | $0.56 | $-0.03 | -5.90% | 355,603 | $0.57 | $0.55 $0.60 |
| Aug 26, 2026 | $0.59 | $0.61 | $0.57 | $0.59 | +$0.00 | +0.49% | 328,773 | $0.59 | $0.57 $0.61 |
| Aug 25, 2026 | $0.59 | $0.61 | $0.56 | $0.59 | $-0.03 | -4.80% | 655,952 | $0.58 | $0.56 $0.61 |
| Aug 24, 2026 | $0.58 | $0.65 | $0.57 | $0.62 | $-0.00 | -0.05% | 1,137,897 | $0.61 | $0.57 $0.65 |