ETCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	11.49	11.67	11.27	11.27	11.27	-6.37%	9,662
Feb 11, 2026	12.00	12.04	11.80	12.04	11.47	-1.30%	5,221
Feb 10, 2026	11.82	12.31	11.82	12.20	11.62	-1.09%	6,997
Feb 9, 2026	12.06	12.33	12.06	12.33	11.75	2.61%	17,553
Feb 6, 2026	11.72	12.07	11.72	12.02	11.45	6.43%	41,370
Feb 5, 2026	12.57	12.57	11.20	11.29	10.76	-13.78%	19,753
Feb 4, 2026	13.18	13.43	12.56	13.10	12.48	-5.18%	9,641
Feb 3, 2026	13.96	13.96	13.57	13.81	13.16	-0.86%	11,053
Feb 2, 2026	14.45	14.45	13.93	13.93	13.27	-13.22%	71,979
Jan 30, 2026	16.46	16.46	16.02	16.05	15.29	-3.95%	11,731
Jan 29, 2026	17.30	17.33	15.71	16.71	15.92	-8.15%	14,494
Jan 28, 2026	18.01	18.27	18.01	18.20	17.06	0.09%	7,359
Jan 27, 2026	17.60	18.18	17.56	18.18	17.05	3.48%	4,549
Jan 26, 2026	17.35	17.72	17.35	17.57	16.47	-1.03%	5,738
Jan 23, 2026	17.75	18.00	17.45	17.75	16.64	0.21%	7,015
Jan 22, 2026	17.94	17.94	17.64	17.71	16.61	-3.00%	22,166
Jan 21, 2026	17.97	18.27	17.42	18.26	17.12	1.32%	6,912
Jan 20, 2026	19.30	19.30	17.99	18.02	16.90	-8.66%	19,326
Jan 16, 2026	19.66	19.75	19.51	19.73	18.50	0.10%	5,968
Jan 15, 2026	19.77	19.77	19.65	19.71	18.48	-0.12%	10,904
Jan 14, 2026	19.63	19.76	19.55	19.73	18.50	-0.65%	9,704
Jan 13, 2026	19.65	19.90	19.60	19.86	18.04	2.28%	11,898
Jan 12, 2026	19.20	19.51	19.20	19.42	17.64	1.30%	7,030
Jan 9, 2026	19.33	19.40	19.10	19.17	17.41	-0.62%	8,651
Jan 8, 2026	19.15	19.37	19.11	19.29	17.52	-0.31%	6,909
Jan 7, 2026	19.60	19.60	19.30	19.35	17.58	-1.28%	8,262
Jan 6, 2026	19.75	19.75	19.48	19.60	17.80	0.98%	9,547
Jan 5, 2026	19.38	19.76	19.19	19.41	17.63	1.23%	61,186
Jan 2, 2026	18.99	19.21	18.93	19.17	17.42	1.99%	28,113
Dec 31, 2025	18.95	18.95	18.68	18.80	17.08	0.21%	29,968
Dec 30, 2025	18.64	18.86	18.64	18.76	17.04	1.13%	23,573
Dec 29, 2025	18.54	18.65	18.51	18.55	16.85	-4.77%	18,842
Dec 26, 2025	19.47	19.49	19.29	19.48	16.86	0.26%	6,493
Dec 24, 2025	19.19	19.43	19.16	19.43	16.82	-0.10%	5,607
Dec 23, 2025	19.30	19.49	19.13	19.45	16.84	0.52%	15,847
Dec 22, 2025	19.46	19.52	19.27	19.35	16.75	0.36%	13,534
Dec 19, 2025	19.17	19.28	19.06	19.28	16.69	4.16%	5,537
Dec 18, 2025	19.66	19.66	18.43	18.51	16.02	-0.86%	8,190
Dec 17, 2025	20.00	22.00	18.53	18.67	16.16	-4.32%	11,575
Dec 16, 2025	19.44	19.54	19.33	19.51	16.89	0.63%	6,132
Dec 15, 2025	20.62	20.62	19.35	19.39	16.78	-4.48%	8,300
Dec 12, 2025	21.00	21.07	20.10	20.30	17.57	-6.80%	5,541
Dec 11, 2025	21.84	21.84	21.60	21.78	18.09	-1.22%	3,254
Dec 10, 2025	22.01	22.25	22.00	22.05	18.31	0.36%	6,267
Dec 9, 2025	20.96	22.04	20.96	21.97	18.24	3.63%	5,099
Dec 8, 2025	21.20	21.21	20.93	21.20	17.60	3.36%	8,590
Dec 5, 2025	20.79	21.08	20.45	20.51	17.03	-2.84%	12,235
Dec 4, 2025	21.10	21.21	20.69	21.11	17.53	0.76%	4,917
Dec 3, 2025	20.51	20.95	20.50	20.95	17.40	4.48%	8,370
Dec 2, 2025	19.57	20.33	19.57	20.05	16.65	7.56%	3,926