MetaCap

Loop Industries Stock Price History

NASDAQ: LOOPIndustrialsMajor ChemicalsUSD

0.4139-0.0036 (-0.86%)

At close: Oct 7, 4:00 PM ET · Delayed 15 min

LOOP price history at a glance

The price history for Loop Industries (LOOP) on this page begins on November 20, 2017, when the stock closed at $15.03; it most recently closed at $0.4139 on October 5, 2026. The highest price in this record is $19.00, reached on January 8, 2018; the latest close is 97.8% below that peak. Across the 8 complete calendar years in the table, LOOP finished higher in 3 and lower in 5. Its best year was 2023 (+58.2%) and its worst was 2022 (-80.5%).

Over roughly 9 years the share price changed -97.2%, a -33.3% compound annual price return (excluding dividends). In the last 12 months alone, LOOP has lost 74.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2017
$19.00
Date of high
Jan 8, 2018
Low since 2017
$0.386
Date of low
Sep 28, 2026
52-week high
$1.99
52-week low
$0.386
Last close
$0.4139

LOOP returns

1 week

+0.22%

1 month

-8.63%

3 months

-47.61%

6 months

-71.26%

Year to date

-58.61%

1 year

-74.61%

3 years

-87.97%

5 years

-96.59%

LOOP price return, excluding dividends.

LOOP annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.4139-59.22%
20251.02-19.12%
20241.26-66.80%
20233.78+58.16%
20222.39-80.52%
202112.27+47.83%
20208.30-18.31%
201910.16+8.20%
20189.39-35.15%
2017*14.48-3.65%

* Partial year: the record begins after the start of 2017; return measured from the first available close.

2026 return is year to date.

LOOP daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.410.41890.4050.4139-0.98%
0.4310.4310.4120.418-2.79%
0.450.480.430.43-4.02%
0.460.460.4390.448-0.44%
0.4240.4720.410.45+8.96%
0.4390.450.3860.413-5.49%
0.440.450.420.437-1.58%
0.4690.4690.4360.444-3.69%
0.4740.4740.4530.461-2.95%
0.490.5050.4650.4750.00%
0.490.490.4730.475-0.84%
0.490.500.460.479-4.58%
0.5390.5390.490.502-3.46%
0.5330.5640.510.52-2.44%
0.4740.550.4730.533+10.12%
0.470.4850.450.484+2.33%
0.4960.4960.4250.473-2.67%
0.4680.4920.460.486+2.75%
0.4410.4780.4270.473+7.26%
0.4350.4430.410.441+2.56%
0.4620.4620.430.43-5.08%
0.470.4890.4530.453-5.03%
0.510.5160.4710.477-7.38%
0.5180.540.510.5150.00%
0.490.5260.4810.515+3.62%
0.4620.5020.4620.497+3.11%
0.520.520.4690.482-7.66%
0.5180.5540.5110.522-6.28%
0.5730.5960.550.557-5.91%
0.5890.6080.5660.592+0.51%
0.5870.6060.5560.589-4.85%
0.5770.650.5740.6190.00%
0.6110.660.560.619-4.03%
0.8930.980.6290.645+4.03%
0.620.6550.620.62-2.05%
0.6630.670.6210.633-2.62%
0.640.6620.6250.65+1.09%
0.6350.6650.6250.643+1.58%
0.6480.690.6220.633-4.81%
0.6490.6650.6250.665+1.37%
0.660.6680.640.656+0.15%
0.6970.6970.640.655-3.68%
0.7020.720.6750.680.00%
0.7280.750.680.68-0.87%
0.730.750.650.686-5.64%
0.7380.7950.7250.727-0.41%
0.750.7580.730.730.00%
0.7110.8310.7110.730.00%
0.710.8220.710.73+1.39%
0.730.7850.7110.72-2.04%
0.7320.7740.720.735-4.55%
0.7770.8420.7470.77-4.23%
0.8190.8690.790.804-2.43%
0.890.9250.790.824-10.92%
0.750.960.750.925+23.33%
0.7790.7790.730.750.00%
0.770.800.710.75-5.06%
0.8010.830.7810.79-1.25%
0.800.810.750.80-3.26%
0.8410.940.760.827-12.86%
0.851.080.850.949+12.04%
0.840.870.7580.847+3.29%
0.8310.8890.800.82+2.12%
0.7660.830.7660.803+1.65%
0.780.800.740.790.00%
0.860.860.790.79-7.39%
0.900.900.840.853-5.54%
0.9690.9690.9020.903-5.84%
0.9670.9770.910.959-0.10%
0.970.970.900.96-0.41%
0.920.980.920.964+16.14%
0.830.8730.8020.83+1.22%
0.800.9140.7920.82+3.80%
0.790.800.7490.79+9.72%
0.780.7960.7060.72-2.96%
0.8350.8660.740.742-10.60%
0.8890.9160.830.83-6.53%
0.880.920.8340.888+4.47%
0.8930.940.8350.85-7.61%
0.971.050.8880.92-3.26%
0.8451.020.830.951+15.83%
0.9611.020.7330.821-17.90%
1.011.091.001.000.00%
1.121.170.981.00-13.04%
1.211.211.151.15-3.36%
1.271.291.161.19-7.75%
1.301.341.291.29-0.77%
1.381.401.301.30-6.47%
1.401.451.341.39-2.11%
1.371.431.371.42+2.16%
1.321.421.321.39+6.11%
1.321.371.251.31-2.96%
1.401.401.341.35-2.88%
1.381.481.371.39+1.46%
1.341.391.261.37+1.48%
1.321.401.251.35+2.27%
1.351.401.291.32-4.35%
1.391.461.311.38-2.13%
1.421.421.371.41+2.17%
1.421.421.381.38-2.82%
1.411.461.391.42-1.39%
1.401.471.401.44+0.70%
1.451.461.411.43+1.42%
1.451.491.401.41-2.76%
1.441.481.411.45+2.84%
1.391.481.391.41+0.71%
1.401.401.351.40+2.19%
1.381.421.371.370.00%
1.381.481.351.37-0.72%
1.331.451.321.38+2.22%
1.351.401.341.350.00%
1.391.401.341.35-2.88%
1.401.401.311.39+4.51%
1.301.401.301.33+0.76%
1.321.341.301.32-0.75%
1.301.331.231.33+4.72%
1.311.311.251.27-2.31%
1.321.321.261.30-1.52%
1.311.331.291.32-0.75%
1.331.341.301.33+1.53%
1.371.371.281.31-4.38%
1.401.411.361.37-1.44%
1.361.391.351.39+2.96%
1.381.381.341.35-1.46%
1.391.451.371.37-3.52%
1.441.501.391.42-1.39%
1.501.501.441.44-2.04%
1.451.501.431.47+1.38%
1.471.511.451.45-2.68%
1.441.541.431.490.00%
1.441.491.431.49+4.20%
1.311.471.311.43+6.72%
1.341.401.301.34-1.47%
1.361.381.251.360.00%
1.281.381.251.36+4.62%
1.311.321.231.30-0.76%
1.361.391.301.31-5.76%
1.351.421.311.39+2.96%
1.291.361.261.35+3.85%
1.351.361.281.30-3.70%
1.281.401.271.35+3.85%
1.311.351.261.300.00%
1.371.401.301.30-5.80%
1.431.461.371.38-2.82%
1.361.471.361.42+4.41%
1.311.371.301.36+3.03%
1.301.331.301.32+0.76%
1.271.331.231.31-0.76%
1.281.321.191.320.00%
1.321.341.271.32+0.38%
1.301.331.301.32+1.15%
1.261.311.261.300.00%
1.281.331.231.300.00%
1.291.331.281.300.00%
1.331.331.301.30-0.76%
1.341.351.291.31-0.76%
1.301.361.301.32+1.54%
1.301.311.251.300.00%
1.321.321.271.300.00%
1.301.331.281.30-0.76%
1.331.361.311.31-0.38%
1.281.351.271.32+5.20%
1.281.291.251.25-2.34%
1.251.301.221.28+2.40%
1.271.281.151.250.00%
1.251.271.251.250.00%
1.281.291.251.25-2.34%
1.271.331.251.28+2.40%
1.261.271.241.250.00%
1.251.291.251.25+1.63%
1.241.281.191.23-0.81%
1.201.271.191.24+2.48%
1.221.301.191.21-2.81%
1.131.251.091.25+10.18%
1.111.181.111.13+0.89%
1.201.201.091.12-2.61%
1.171.221.151.15-1.71%
1.151.191.151.17+1.74%
1.151.181.131.15+0.88%
1.151.161.111.14+2.70%
1.111.151.111.11-3.48%
1.131.191.091.15+1.77%
1.151.211.081.13-3.42%
1.141.181.111.17+3.54%
1.181.201.111.13-2.59%
1.151.181.141.16+1.75%
1.101.201.101.14+2.70%
1.101.111.101.11+0.91%
1.131.141.101.10-1.79%
1.041.131.041.12+6.67%
1.021.071.001.05+3.45%
1.001.031.001.02+1.50%
1.001.041.001.00-2.91%
0.981.030.981.03+5.32%
0.991.010.950.978-3.17%
0.981.010.981.01+2.02%
0.980.9930.960.99+0.71%
0.961.010.9470.983+1.34%
0.960.9960.9490.97+2.11%
0.8990.990.8990.95+6.74%
0.9180.9750.880.89-0.56%
0.920.960.8810.895-2.72%
0.9951.000.910.92-4.66%
1.051.050.9430.965-8.10%
1.061.071.021.05+0.96%
1.051.061.031.04+1.96%
1.071.091.021.02-6.42%
1.041.091.041.09+3.81%
1.081.091.031.05-3.67%
1.101.111.071.090.00%
1.071.111.051.09+1.87%
1.051.081.011.07+0.94%
1.111.111.021.06-4.50%
1.151.151.101.11-2.63%
1.101.141.081.14+3.64%
1.131.141.101.10-0.90%
1.091.171.091.11+1.83%
1.011.111.011.09+6.86%
0.951.080.9211.02+7.37%
1.111.120.910.95-14.41%
1.101.141.041.11+3.74%
1.111.141.021.07-6.14%
1.131.231.101.140.00%
1.201.211.121.14-5.79%
1.271.291.161.21-3.97%
1.301.331.221.26-3.82%
1.311.361.301.31+0.77%
1.491.501.231.30-15.03%
1.511.561.511.530.00%
1.601.651.531.53-6.13%
1.571.631.571.63+3.16%
1.611.611.551.58-4.24%
1.671.731.601.65+0.61%
1.611.691.611.64+2.50%
1.641.701.551.60-2.44%
1.711.741.641.64-6.29%
1.761.781.701.75-2.23%
1.801.861.721.79-0.56%
1.651.861.631.80+11.80%
1.621.621.581.61+1.26%
1.531.601.511.59+2.58%
1.601.621.541.55-3.13%
1.611.641.541.60-0.62%
1.641.691.501.61-2.13%
1.851.851.501.65-14.32%
1.911.951.751.92+3.78%
1.671.991.641.85+10.12%
1.661.721.661.68+2.44%
1.711.851.611.64-3.53%
1.701.751.641.70+0.59%
1.621.701.621.69+3.68%
1.771.771.601.63—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LOOP chart for longer ranges.