Loop Industries Inc (LOOP) Historical Stock Data
0.92 ↓0.04 (-4.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LOOP is down -1.68% a day on average. There have been 12 days where Loop Industries Inc closed green and 18 days where LOOP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 1.00 | 0.92 | ↓$0.08 (-7.54%) | 0.91 | 1.00 | 110.08K |
| 2025-12-15 | 1.05 | 0.97 | ↓$0.09 (-8.24%) | 0.94 | 1.05 | 102.15K |
| 2025-12-12 | 1.06 | 1.05 | ↓$0.01 (-1.21%) | 1.02 | 1.07 | 30K |
| 2025-12-11 | 1.05 | 1.04 | ↓$0.01 (-0.86%) | 1.03 | 1.06 | 43.45K |
| 2025-12-10 | 1.07 | 1.02 | ↓$0.05 (-4.67%) | 1.02 | 1.09 | 66.60K |
| 2025-12-09 | 1.04 | 1.09 | ↑$0.05 (4.81%) | 1.04 | 1.09 | 99.12K |
| 2025-12-08 | 1.08 | 1.05 | ↓$0.03 (-2.78%) | 1.03 | 1.09 | 88K |
| 2025-12-05 | 1.10 | 1.09 | ↓$0.01 (-0.91%) | 1.07 | 1.11 | 32.77K |
| 2025-12-04 | 1.07 | 1.09 | ↑$0.02 (1.87%) | 1.05 | 1.11 | 57.08K |
| 2025-12-03 | 1.05 | 1.07 | ↑$0.02 (1.90%) | 1.01 | 1.08 | 48.04K |
| 2025-12-02 | 1.11 | 1.06 | ↓$0.05 (-4.50%) | 1.02 | 1.11 | 87.42K |
| 2025-12-01 | 1.15 | 1.11 | ↓$0.04 (-3.48%) | 1.10 | 1.15 | 62.09K |
| 2025-11-28 | 1.10 | 1.14 | ↑$0.04 (3.64%) | 1.08 | 1.14 | 47.89K |
| 2025-11-26 | 1.13 | 1.10 | ↓$0.03 (-2.65%) | 1.10 | 1.14 | 48.38K |
| 2025-11-25 | 1.09 | 1.11 | ↑$0.02 (1.83%) | 1.09 | 1.17 | 116.07K |
| 2025-11-24 | 1.01 | 1.09 | ↑$0.08 (7.92%) | 1.01 | 1.11 | 127.56K |
| 2025-11-21 | 0.95 | 1.02 | ↑$0.07 (7.37%) | 0.92 | 1.08 | 200.45K |
| 2025-11-20 | 1.11 | 0.95 | ↓$0.16 (-14.41%) | 0.91 | 1.12 | 280.24K |
| 2025-11-19 | 1.10 | 1.11 | ↑$0.01 (0.91%) | 1.04 | 1.14 | 136.62K |
| 2025-11-18 | 1.11 | 1.07 | ↓$0.04 (-3.60%) | 1.02 | 1.14 | 122.22K |
| 2025-11-17 | 1.13 | 1.14 | ↑$0.01 (0.88%) | 1.10 | 1.23 | 111.21K |
| 2025-11-14 | 1.20 | 1.14 | ↓$0.06 (-5.00%) | 1.12 | 1.21 | 154.43K |
| 2025-11-13 | 1.27 | 1.21 | ↓$0.06 (-4.72%) | 1.16 | 1.29 | 188.54K |
| 2025-11-12 | 1.30 | 1.26 | ↓$0.04 (-3.08%) | 1.22 | 1.33 | 229.39K |
| 2025-11-11 | 1.31 | 1.31 | ↑$0.00 (0.00%) | 1.30 | 1.36 | 403.55K |
| 2025-11-10 | 1.49 | 1.30 | ↓$0.19 (-12.75%) | 1.23 | 1.50 | 5.42M |
| 2025-11-07 | 1.51 | 1.53 | ↑$0.02 (1.32%) | 1.51 | 1.56 | 14.44K |
| 2025-11-06 | 1.60 | 1.53 | ↓$0.07 (-4.38%) | 1.53 | 1.65 | 74.51K |
| 2025-11-05 | 1.57 | 1.63 | ↑$0.06 (3.82%) | 1.57 | 1.63 | 23.82K |
| 2025-11-04 | 1.61 | 1.58 | ↓$0.03 (-1.86%) | 1.55 | 1.61 | 29.79K |
Create an account or log in to view more rows.
$LOOP Holding.
$LOOP love when bulls come out
$LOOP bounce it!!
$LOOP still bullish
$LOOP has just been halted from trading due to volatility.
$LOOP slap the ask.
$LOOP now is the time to slap that ask!!!
$LOOP bounce back baby
$LOOP buy and HODL
$LOOP every dip gets bought up.