NASDAQ:LOOP | Historical Stock Price | Loop Industries, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-11-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.53$1.07$2.17$4.41$8.94$18.122017-11-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.78$3.785,500——
2023-12-28$3.81$3.8111,600——
2023-12-27$3.84$3.8413,700——
2023-12-26$3.76$3.7629,400——
2023-12-22$3.91$3.9111,500——
2023-12-21$3.85$3.8525,700——
2023-12-20$3.86$3.8615,700——
2023-12-19$3.85$3.8528,200——
2023-12-18$3.73$3.7342,100——
2023-12-15$4.46$4.46135,800——
2023-12-14$4.34$4.3462,000——
2023-12-13$3.58$3.5832,300——
2023-12-12$3.50$3.5019,500——
2023-12-11$3.52$3.5220,300——
2023-12-08$3.52$3.5212,700——
2023-12-07$3.52$3.5214,300——
2023-12-06$3.53$3.5355,700——
2023-12-05$3.50$3.506,300——
2023-12-04$3.51$3.5120,200——
2023-12-01$3.50$3.5015,600——
2023-11-30$3.51$3.5115,900——
2023-11-29$3.45$3.4523,100——
2023-11-28$3.43$3.436,700——
2023-11-27$3.54$3.5418,800——
2023-11-24$3.58$3.5810,300——
2023-11-22$3.55$3.5513,900——
2023-11-21$3.55$3.5519,500——
2023-11-20$3.50$3.5034,400——
2023-11-17$3.35$3.3523,200——
2023-11-16$3.30$3.3032,300——
2023-11-15$3.20$3.2033,600——
2023-11-14$3.20$3.2035,400——
2023-11-13$3.25$3.2543,700——
2023-11-10$3.16$3.1633,100——
2023-11-09$3.20$3.2091,000——
2023-11-08$3.16$3.1664,500——
2023-11-07$3.16$3.1658,600——
2023-11-06$3.20$3.2070,000——
2023-11-03$3.30$3.3018,500——
2023-11-02$3.41$3.4120,300——
2023-11-01$3.22$3.2217,900——
2023-10-31$3.19$3.1943,100——
2023-10-30$2.89$2.8973,000——
2023-10-27$3.21$3.2110,200——
2023-10-26$3.20$3.2029,900——
2023-10-25$3.33$3.3316,100——
2023-10-24$3.45$3.458,000——
2023-10-23$3.47$3.478,000——
2023-10-20$3.53$3.5357,300——
2023-10-19$3.49$3.49117,300——
2023-10-18$3.48$3.4835,100——
2023-10-17$3.41$3.4192,800——
2023-10-16$3.48$3.4879,000——
2023-10-13$3.44$3.448,800——
2023-10-12$3.53$3.5332,000——
2023-10-11$3.50$3.5022,800——
2023-10-10$3.51$3.5110,800——
2023-10-09$3.53$3.533,600——
2023-10-06$3.47$3.4729,500——
2023-10-05$3.50$3.5042,000——
2023-10-04$3.50$3.5021,600——
2023-10-03$3.54$3.5423,000——
2023-10-02$3.65$3.6520,200——
2023-09-29$3.57$3.5790,700——
2023-09-28$3.51$3.5118,300——
2023-09-27$3.51$3.5120,400——
2023-09-26$3.70$3.7012,200——
2023-09-25$3.66$3.6613,800——
2023-09-22$3.60$3.6030,200——
2023-09-21$3.25$3.257,700——
2023-09-20$3.45$3.4528,500——
2023-09-19$3.59$3.59204,300——
2023-09-18$3.75$3.7538,800——
2023-09-15$3.51$3.5147,300——
2023-09-14$3.21$3.2122,600——
2023-09-13$3.33$3.3344,400——
2023-09-12$3.18$3.1812,800——
2023-09-11$3.12$3.1243,600——
2023-09-08$2.96$2.963,100——
2023-09-07$3.07$3.0724,600——
2023-09-06$3.09$3.0945,000——
2023-09-05$2.94$2.9439,900——
2023-09-01$2.70$2.709,800——
2023-08-31$2.81$2.8113,900——
2023-08-30$2.76$2.7662,200——
2023-08-29$2.80$2.8077,300——
2023-08-28$2.86$2.869,500——
2023-08-25$2.86$2.8635,100——
2023-08-24$2.63$2.6332,700——
2023-08-23$2.80$2.8010,100——
2023-08-22$2.84$2.8411,800——
2023-08-21$2.80$2.8027,100——
2023-08-18$2.96$2.9617,900——
2023-08-17$3.02$3.0218,500——
2023-08-16$2.98$2.986,600——
2023-08-15$3.09$3.0910,000——
2023-08-14$3.18$3.187,700——
2023-08-11$3.25$3.2527,600——
2023-08-10$3.15$3.1529,800——
2023-08-09$3.18$3.1816,300——
2023-08-08$3.17$3.1737,000——
2023-08-07$3.05$3.0520,900——
2023-08-04$3.06$3.0626,600——
2023-08-03$2.95$2.9517,100——
2023-08-02$3.01$3.0155,800——
2023-08-01$3.09$3.0936,300——
2023-07-31$3.11$3.1113,800——
2023-07-28$3.02$3.0230,700——
2023-07-27$3.06$3.0645,900——
2023-07-26$3.01$3.0134,300——
2023-07-25$2.98$2.9868,000——
2023-07-24$2.67$2.6729,700——
2023-07-21$2.80$2.8020,100——
2023-07-20$2.85$2.8529,800——
2023-07-19$2.96$2.9614,300——
2023-07-18$3.04$3.0445,000——
2023-07-17$2.93$2.9349,000——
2023-07-14$3.05$3.0524,600——
2023-07-13$3.05$3.0584,000——
2023-07-12$3.20$3.2058,400——
2023-07-11$3.27$3.2714,200——
2023-07-10$3.23$3.2326,700——
2023-07-07$3.35$3.3513,600——
2023-07-06$3.24$3.2430,500——
2023-07-05$3.47$3.4733,100——
2023-07-03$3.49$3.4939,200——
2023-06-30$3.21$3.2120,300——
2023-06-29$3.13$3.1314,300——
2023-06-28$3.17$3.17104,400——
2023-06-27$3.65$3.6554,600——
2023-06-26$3.31$3.31163,500——
2023-06-23$3.18$3.1825,100——
2023-06-22$3.15$3.1567,600——
2023-06-21$3.15$3.1547,000——
2023-06-20$3.22$3.2298,500——
2023-06-16$3.13$3.1351,300——
2023-06-15$3.10$3.1014,200——
2023-06-14$3.14$3.1436,300——
2023-06-13$3.33$3.3396,100——
2023-06-12$3.63$3.63130,600——
2023-06-09$3.18$3.1871,500——
2023-06-08$3.09$3.0911,200——
2023-06-07$3.03$3.0311,900——
2023-06-06$3.06$3.0614,000——
2023-06-05$3.01$3.019,300——
2023-06-02$3.03$3.0315,800——
2023-06-01$3.06$3.068,300——
2023-05-31$3.01$3.0115,600——
2023-05-30$3.10$3.1021,300——
2023-05-26$3.04$3.0466,200——
2023-05-25$2.95$2.9520,300——
2023-05-24$2.84$2.8446,400——
2023-05-23$2.99$2.9950,400——
2023-05-22$3.10$3.1024,900——
2023-05-19$3.10$3.1023,800——
2023-05-18$3.09$3.0914,200——
2023-05-17$3.01$3.014,800——
2023-05-16$3.00$3.0026,500——
2023-05-15$2.94$2.9425,300——
2023-05-12$2.93$2.9316,400——
2023-05-11$2.95$2.9518,400——
2023-05-10$3.15$3.1531,200——
2023-05-09$3.10$3.1011,700——
2023-05-08$3.15$3.1526,300——
2023-05-05$3.02$3.0244,900——
2023-05-04$2.78$2.7827,200——
2023-05-03$2.78$2.7830,800——
2023-05-02$3.01$3.0127,400——
2023-05-01$3.14$3.1429,000——
2023-04-28$3.27$3.2766,300——
2023-04-27$3.10$3.10101,700——
2023-04-26$3.13$3.1398,200——
2023-04-25$3.28$3.28204,400——
2023-04-24$3.02$3.0239,900——
2023-04-21$2.88$2.8837,100——
2023-04-20$2.91$2.9118,400——
2023-04-19$2.88$2.8838,300——
2023-04-18$2.87$2.8733,400——
2023-04-17$2.93$2.9334,500——
2023-04-14$3.02$3.02143,800——
2023-04-13$3.03$3.0377,100——
2023-04-12$3.10$3.1048,400——
2023-04-11$3.08$3.0875,300——
2023-04-10$3.12$3.1241,100——
2023-04-06$2.83$2.8386,800——
2023-04-05$3.02$3.0230,700——
2023-04-04$2.94$2.9454,800——
2023-04-03$3.18$3.1861,900——
2023-03-31$3.44$3.44180,000——
2023-03-30$3.58$3.58278,500——
2023-03-29$3.10$3.10276,700——
2023-03-28$3.11$3.11462,100——
2023-03-27$2.52$2.52421,300——
2023-03-24$1.90$1.90208,200——
2023-03-23$2.03$2.03132,400——
2023-03-22$2.11$2.1199,900——
2023-03-21$2.15$2.15243,800——
2023-03-20$2.13$2.1387,900——
2023-03-17$2.20$2.20347,800——
2023-03-16$2.34$2.3441,300——
2023-03-15$2.25$2.2599,600——
2023-03-14$2.33$2.3344,500——
2023-03-13$2.54$2.5465,400——
2023-03-10$2.61$2.6152,600——
2023-03-09$2.72$2.728,500——
2023-03-08$2.73$2.7315,400——
2023-03-07$2.69$2.6917,000——
2023-03-06$2.65$2.6576,500——
2023-03-03$2.70$2.70162,900——
2023-03-02$2.71$2.7154,700——
2023-03-01$2.77$2.77162,300——
2023-02-28$2.60$2.6035,400——
2023-02-27$2.42$2.4219,600——
2023-02-24$2.47$2.4722,400——
2023-02-23$2.44$2.4473,100——
2023-02-22$2.35$2.35136,800——
2023-02-21$2.19$2.19110,800——
2023-02-17$2.20$2.2086,700——
2023-02-16$2.26$2.2681,100——
2023-02-15$2.25$2.2559,200——
2023-02-14$2.20$2.20213,200——
2023-02-13$2.14$2.1469,100——
2023-02-10$2.12$2.12242,800——
2023-02-09$2.14$2.14286,900——
2023-02-08$2.20$2.20416,400——
2023-02-07$2.25$2.25288,400——
2023-02-06$2.48$2.4834,700——
2023-02-03$2.43$2.43104,300——
2023-02-02$2.49$2.4995,200——
2023-02-01$2.48$2.4860,200——
2023-01-31$2.50$2.5039,500——
2023-01-30$2.48$2.4825,100——
2023-01-27$2.51$2.5154,600——
2023-01-26$2.51$2.5145,100——
2023-01-25$2.48$2.48361,000——
2023-01-24$2.55$2.55173,600——
2023-01-23$2.55$2.5556,200——
2023-01-20$2.52$2.5261,700——
2023-01-19$2.50$2.50539,100——
2023-01-18$2.59$2.59123,900——
2023-01-17$2.57$2.57144,700——
2023-01-13$2.57$2.5798,300——
2023-01-12$2.59$2.5966,800——
2023-01-11$2.60$2.6065,900——
2023-01-10$2.59$2.59102,800——
2023-01-09$2.74$2.74109,900——
2023-01-06$2.71$2.71101,400——
2023-01-05$2.61$2.61114,100——
2023-01-04$2.63$2.63197,600——
2023-01-03$2.50$2.5047,500——