NASDAQ : LOOP

Loop Industries, Inc. — Price history

Materials · Specialty Chemicals · Canada

Last price 0.2501 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 12.21M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Loop Industries, Inc. (LOOP) closed at 0.2834 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	0.2735	0.2999	0.2577	0.2834	101,049	+9.00%
2026-10-30	0.251	0.2761	0.25	0.26	71,962	+3.96%
2026-10-29	0.253	0.2754	0.2414	0.2501	62,656	-3.44%
2026-10-28	0.2545	0.269	0.251	0.259	44,862	+0.78%
2026-10-27	0.256	0.2673	0.2416	0.257	107,648	+2.72%
2026-10-26	0.249	0.2627	0.2414	0.2502	60,746	+3.65%
2026-10-23	0.312	0.3179	0.2414	0.2414	353,234	-21.09%
2026-10-22	0.305	0.3117	0.3	0.3059	54,245	-2.58%
2026-10-21	0.3159	0.32	0.305	0.314	41,831	-0.29%
2026-10-20	0.3123	0.3227	0.3082	0.3149	57,515	-4.60%
2026-10-19	0.355	0.355	0.33	0.3301	90,620	+0.03%
2026-10-16	0.36	0.36	0.3	0.33	286,285	-11.34%
2026-10-15	0.34	0.3993	0.3267	0.3722	240,824	+8.83%
2026-10-14	0.359	0.3599	0.34	0.342	100,815	-3.91%
2026-10-13	0.402	0.402	0.3437	0.3559	162,276	-11.53%
2026-10-12	0.4254	0.439	0.4	0.4023	41,239	-3.99%
2026-10-09	0.399	0.4312	0.3901	0.419	608,703	+4.70%
2026-10-08	0.401	0.42	0.4001	0.4002	72,798	-3.31%
2026-10-07	0.41	0.4189	0.405	0.4139	41,980	-0.86%
2026-10-06	0.4307	0.4307	0.4118	0.4175	80,935	-2.91%
2026-10-05	0.45	0.4799	0.43	0.43	73,972	-3.95%
2026-10-02	0.4599	0.4599	0.439	0.4477	36,935	-0.40%
2026-10-01	0.424	0.4715	0.41	0.4495	264,584	+8.84%
2026-09-30	0.4388	0.4499	0.3862	0.413	178,008	-5.47%
2026-09-29	0.4395	0.45	0.42	0.4369	76,941	-1.62%
2026-09-28	0.469	0.469	0.4362	0.4441	63,736	-3.67%
2026-09-25	0.474	0.474	0.4526	0.461	74,080	-2.93%
2026-09-24	0.49	0.5046	0.465	0.4749	223,254	-0.04%
2026-09-23	0.4898	0.4898	0.4732	0.4751	41,594	-0.73%
2026-09-22	0.49	0.4997	0.46	0.4786	106,120	-4.59%
2026-09-21	0.539	0.539	0.4901	0.5016	62,420	-3.61%
2026-09-18	0.5328	0.5641	0.5102	0.5204	233,262	-2.44%
2026-09-17	0.474	0.55	0.473	0.5334	569,179	+10.12%
2026-09-16	0.47	0.4846	0.4501	0.4844	123,411	+2.41%
2026-09-15	0.496	0.496	0.425	0.473	139,364	-2.57%
2026-09-14	0.4679	0.4922	0.46	0.4855	157,628	+2.69%
2026-09-11	0.4407	0.478	0.4267	0.4728	621,383	+7.24%
2026-09-10	0.435	0.4431	0.41	0.4409	324,897	+2.53%
2026-09-09	0.4622	0.4624	0.43	0.43	90,785	-5.10%
2026-09-08	0.47	0.4886	0.4526	0.4531	152,278	-5.03%
2026-09-04	0.51	0.5156	0.471	0.4771	146,417	-7.36%
2026-09-03	0.5183	0.5403	0.5102	0.515	161,543	-0.08%
2026-09-02	0.49	0.5255	0.481	0.5154	184,381	+3.72%
2026-09-01	0.462	0.5021	0.462	0.4969	198,230	+3.09%
2026-08-31	0.52	0.52	0.469	0.482	305,011	-7.70%
2026-08-28	0.518	0.554	0.511	0.5222	281,841	-6.25%
2026-08-27	0.5727	0.5959	0.55	0.557	355,603	-5.90%
2026-08-26	0.589	0.6082	0.566	0.5919	328,772	+0.49%
2026-08-25	0.5868	0.606	0.556	0.589	655,951	-4.80%
2026-08-24	0.577	0.65	0.574	0.6187	1,137,897	-0.05%
2026-08-21	0.611	0.6598	0.56	0.619	2,398,661	-4.03%
2026-08-20	0.8931	0.98	0.629	0.645	59,185,349	+3.98%
2026-08-19	0.62	0.655	0.62	0.6203	30,430,520	-1.93%
2026-08-18	0.663	0.67	0.6208	0.6325	65,113	-2.69%
2026-08-17	0.64	0.6615	0.625	0.65	57,724	+1.12%
2026-08-14	0.635	0.665	0.625	0.6428	22,205	+1.63%
2026-08-13	0.648	0.6899	0.6216	0.6325	21,223	-4.87%
2026-08-12	0.6492	0.6649	0.625	0.6649	58,349	+1.33%
2026-08-11	0.66	0.6675	0.64	0.6562	57,366	+0.21%
2026-08-10	0.697	0.697	0.64	0.6548	41,432	-3.72%
2026-08-07	0.7015	0.72	0.675	0.6801	24,321	+0.00%
2026-08-06	0.728	0.75	0.68	0.6801	28,097	-0.87%
2026-08-05	0.73	0.7497	0.65	0.6861	61,969	-5.57%
2026-08-04	0.7383	0.7948	0.725	0.7266	19,471	-0.52%
2026-08-03	0.75	0.7579	0.7301	0.7304	47,753	+0.10%
2026-07-31	0.711	0.8307	0.711	0.7297	73,870	-0.05%
2026-07-30	0.7101	0.822	0.7101	0.7301	106,745	+1.39%
2026-07-29	0.73	0.7848	0.711	0.7201	83,673	-2.01%
2026-07-28	0.7322	0.774	0.72	0.7349	209,624	-4.56%
2026-07-27	0.7766	0.8425	0.747	0.77	50,007	-4.24%
2026-07-24	0.8185	0.8694	0.79	0.8041	5,615	-2.44%
2026-07-23	0.89	0.9252	0.79	0.8242	12,788	-10.92%
2026-07-22	0.75	0.9599	0.75	0.9252	157,606	+23.36%
2026-07-21	0.779	0.779	0.73	0.75	68,415	+0.00%
2026-07-20	0.77	0.8	0.71	0.75	76,662	-5.05%
2026-07-17	0.8012	0.83	0.7813	0.7899	40,179	-1.26%
2026-07-16	0.8	0.8101	0.75	0.8	131,320	-3.28%
2026-07-15	0.8409	0.9398	0.76	0.8271	98,768	-12.87%
2026-07-14	0.85	1.08	0.85	0.9493	372,692	+12.05%
2026-07-13	0.84	0.87	0.7581	0.8472	122,550	+3.32%
2026-07-10	0.831	0.8888	0.8004	0.82	18,634	+2.16%
2026-07-09	0.7663	0.83	0.7663	0.8027	24,959	+1.61%
2026-07-08	0.78	0.8	0.74	0.79	105,949	-0.01%
2026-07-07	0.86	0.86	0.79	0.7901	37,992	-7.37%
2026-07-06	0.9	0.9	0.84	0.853	22,044	-5.57%
2026-07-02	0.969	0.969	0.902	0.9033	62,265	-5.81%
2026-07-01	0.9671	0.9768	0.9101	0.959	5,427	-0.10%
2026-06-30	0.97	0.97	0.9	0.96	27,285	-0.41%
2026-06-29	0.92	0.9799	0.92	0.964	28,643	+16.14%
2026-06-26	0.83	0.8725	0.8024	0.83	15,857	+1.22%
2026-06-25	0.8	0.9136	0.792	0.82	94,770	+3.77%
2026-06-24	0.79	0.8	0.749	0.7902	66,936	+9.72%
2026-06-23	0.7801	0.7957	0.7057	0.7202	275,040	-2.96%
2026-06-22	0.835	0.866	0.7397	0.7422	211,580	-10.58%
2026-06-18	0.8885	0.9161	0.83	0.83	55,676	-6.52%
2026-06-17	0.88	0.92	0.8341	0.8879	30,210	+4.46%
2026-06-16	0.8928	0.94	0.8349	0.85	58,230	-7.65%
2026-06-15	0.9701	1.046	0.8885	0.9204	76,251	-3.22%
2026-06-12	0.845	1.02	0.83	0.951	181,977	+15.88%
2026-06-11	0.9607	1.02	0.7327	0.8207	413,972	-17.93%
2026-06-10	1.01	1.085	1	1	139,036	+0.00%
2026-06-09	1.12	1.17	0.98	1	226,927	-13.04%
2026-06-08	1.21	1.21	1.15	1.15	33,666	-3.36%
2026-06-05	1.27	1.286	1.16	1.19	45,283	-7.75%
2026-06-04	1.3	1.335	1.29	1.29	33,808	-0.77%
2026-06-03	1.375	1.399	1.3	1.3	33,796	-6.47%
2026-06-02	1.4	1.448	1.34	1.39	26,667	-2.11%
2026-06-01	1.37	1.43	1.37	1.42	100,629	+2.16%
2026-05-29	1.32	1.42	1.32	1.39	60,866	+6.11%
2026-05-28	1.32	1.37	1.252	1.31	95,489	-2.96%
2026-05-27	1.4	1.4	1.34	1.35	29,409	-2.88%
2026-05-26	1.38	1.478	1.37	1.39	28,636	+1.46%
2026-05-22	1.34	1.385	1.261	1.37	74,444	+1.48%
2026-05-21	1.32	1.398	1.25	1.35	107,361	+2.27%
2026-05-20	1.35	1.4	1.29	1.32	64,474	-4.35%
2026-05-19	1.39	1.46	1.31	1.38	40,611	-2.13%
2026-05-18	1.42	1.42	1.37	1.41	28,426	+2.17%
2026-05-15	1.42	1.42	1.38	1.38	15,934	-2.82%
2026-05-14	1.41	1.455	1.39	1.42	56,345	-1.39%
2026-05-13	1.4	1.47	1.4	1.44	16,048	+0.70%