ETCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	12.04	12.20	11.84	12.16	12.16	5.47%	5,293
Mar 3, 2026	11.44	11.59	11.24	11.53	11.53	-1.82%	21,423
Mar 2, 2026	11.16	11.80	11.16	11.74	11.74	4.46%	12,835
Feb 27, 2026	11.38	11.38	11.10	11.24	11.24	-3.19%	5,195
Feb 26, 2026	11.73	11.73	11.45	11.61	11.61	-4.60%	58,523
Feb 25, 2026	11.93	12.18	11.92	12.17	11.72	7.38%	9,635
Feb 24, 2026	11.11	11.36	11.05	11.33	10.92	-0.23%	7,726
Feb 23, 2026	11.63	11.63	11.27	11.36	10.94	-3.73%	6,841
Feb 20, 2026	11.70	11.80	11.65	11.80	11.36	1.10%	7,759
Feb 19, 2026	11.50	11.67	11.48	11.67	11.24	1.50%	4,300
Feb 18, 2026	11.69	11.80	11.50	11.50	11.08	-2.83%	19,629
Feb 17, 2026	11.82	11.84	11.58	11.84	11.40	-0.38%	3,224
Feb 13, 2026	11.29	11.89	11.29	11.88	11.44	5.41%	63,164
Feb 12, 2026	11.49	11.67	11.27	11.27	10.85	-6.37%	9,662
Feb 11, 2026	12.00	12.04	11.80	12.04	11.05	-1.30%	5,221
Feb 10, 2026	11.82	12.31	11.82	12.20	11.19	-1.09%	6,997
Feb 9, 2026	12.06	12.33	12.06	12.33	11.31	2.61%	17,553
Feb 6, 2026	11.72	12.07	11.72	12.02	11.03	6.43%	41,370
Feb 5, 2026	12.57	12.57	11.20	11.29	10.36	-13.78%	19,753
Feb 4, 2026	13.18	13.43	12.56	13.10	12.02	-5.18%	9,641
Feb 3, 2026	13.96	13.96	13.57	13.81	12.67	-0.86%	11,053
Feb 2, 2026	14.45	14.45	13.93	13.93	12.78	-13.22%	71,979
Jan 30, 2026	16.46	16.46	16.02	16.05	14.73	-3.95%	11,731
Jan 29, 2026	17.30	17.33	15.71	16.71	15.34	-8.15%	14,494
Jan 28, 2026	18.01	18.27	18.01	18.20	16.43	0.09%	7,359
Jan 27, 2026	17.60	18.18	17.56	18.18	16.42	3.48%	4,549
Jan 26, 2026	17.35	17.72	17.35	17.57	15.86	-1.03%	5,738
Jan 23, 2026	17.75	18.00	17.45	17.75	16.03	0.21%	7,015
Jan 22, 2026	17.94	17.94	17.64	17.71	16.00	-3.00%	22,166
Jan 21, 2026	17.97	18.27	17.42	18.26	16.49	1.32%	6,912
Jan 20, 2026	19.30	19.30	17.99	18.02	16.28	-8.66%	19,326
Jan 16, 2026	19.66	19.75	19.51	19.73	17.82	0.10%	5,968
Jan 15, 2026	19.77	19.77	19.65	19.71	17.80	-0.12%	10,904
Jan 14, 2026	19.63	19.76	19.55	19.73	17.82	-0.65%	9,704
Jan 13, 2026	19.65	19.90	19.60	19.86	17.38	2.28%	11,898
Jan 12, 2026	19.20	19.51	19.20	19.42	16.99	1.30%	7,030
Jan 9, 2026	19.33	19.40	19.10	19.17	16.77	-0.62%	8,651
Jan 8, 2026	19.15	19.37	19.11	19.29	16.88	-0.31%	6,909
Jan 7, 2026	19.60	19.60	19.30	19.35	16.93	-1.28%	8,262
Jan 6, 2026	19.75	19.75	19.48	19.60	17.15	0.98%	9,547
Jan 5, 2026	19.38	19.76	19.19	19.41	16.98	1.23%	61,186
Jan 2, 2026	18.99	19.21	18.93	19.17	16.77	1.99%	28,113
Dec 31, 2025	18.95	18.95	18.68	18.80	16.45	0.21%	29,968
Dec 30, 2025	18.64	18.86	18.64	18.76	16.41	1.13%	23,573
Dec 29, 2025	18.54	18.65	18.51	18.55	16.23	-4.77%	18,842
Dec 26, 2025	19.47	19.49	19.29	19.48	16.24	0.26%	6,493
Dec 24, 2025	19.19	19.43	19.16	19.43	16.20	-0.10%	5,607
Dec 23, 2025	19.30	19.49	19.13	19.45	16.21	0.52%	15,847
Dec 22, 2025	19.46	19.52	19.27	19.35	16.13	0.36%	13,534
Dec 19, 2025	19.17	19.28	19.06	19.28	16.07	4.16%	5,537