BKK:ETC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.54	0.56	0.54	0.54	0.54	-	2,528,700
Feb 6, 2026	0.54	0.55	0.53	0.54	0.54	-	3,352,312
Feb 5, 2026	0.54	0.55	0.53	0.54	0.54	-	1,031,098
Feb 4, 2026	0.55	0.55	0.53	0.54	0.54	-	2,364,703
Feb 3, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	2,264,610
Feb 2, 2026	0.55	0.55	0.54	0.55	0.55	-	983,600
Jan 30, 2026	0.56	0.56	0.54	0.55	0.55	-1.79%	1,316,418
Jan 29, 2026	0.55	0.56	0.55	0.56	0.56	1.82%	670,752
Jan 28, 2026	0.55	0.56	0.54	0.55	0.55	-	1,010,065
Jan 27, 2026	0.55	0.56	0.54	0.55	0.55	-	1,263,800
Jan 26, 2026	0.56	0.56	0.54	0.55	0.55	-	2,522,205
Jan 23, 2026	0.57	0.57	0.55	0.55	0.55	-1.79%	1,328,230
Jan 22, 2026	0.58	0.58	0.56	0.56	0.56	-1.75%	1,777,600
Jan 21, 2026	0.58	0.59	0.57	0.57	0.57	-1.72%	1,401,700
Jan 20, 2026	0.57	0.59	0.57	0.58	0.58	1.75%	2,606,027
Jan 19, 2026	0.56	0.57	0.56	0.57	0.57	1.79%	697,990
Jan 16, 2026	0.56	0.57	0.54	0.56	0.56	-	2,328,932
Jan 15, 2026	0.56	0.57	0.55	0.56	0.56	-	1,888,147
Jan 14, 2026	0.55	0.57	0.55	0.56	0.56	1.82%	2,287,800
Jan 13, 2026	0.57	0.57	0.54	0.55	0.55	-1.79%	3,417,935
Jan 12, 2026	0.58	0.58	0.56	0.56	0.56	-3.45%	3,823,100
Jan 9, 2026	0.57	0.59	0.57	0.58	0.58	1.75%	741,511
Jan 8, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	1,385,730
Jan 7, 2026	0.58	0.59	0.57	0.58	0.58	1.75%	2,601,606
Jan 6, 2026	0.57	0.58	0.57	0.57	0.57	-	1,297,118
Jan 5, 2026	0.56	0.58	0.56	0.57	0.57	1.79%	2,271,506
Dec 30, 2025	0.58	0.58	0.56	0.56	0.56	-1.75%	1,383,647
Dec 29, 2025	0.58	0.58	0.56	0.57	0.57	-1.72%	3,425,511
Dec 26, 2025	0.62	0.62	0.58	0.58	0.58	-4.92%	10,697,670
Dec 25, 2025	0.61	0.64	0.60	0.61	0.61	1.67%	16,810,301
Dec 24, 2025	0.56	0.63	0.56	0.60	0.60	7.14%	24,286,330
Dec 23, 2025	0.55	0.56	0.55	0.56	0.56	1.82%	434,201
Dec 22, 2025	0.55	0.56	0.55	0.55	0.55	-1.79%	912,300
Dec 19, 2025	0.55	0.56	0.54	0.56	0.56	3.70%	605,915
Dec 18, 2025	0.55	0.56	0.54	0.54	0.54	-1.82%	1,372,201
Dec 17, 2025	0.55	0.56	0.55	0.55	0.55	-	417,500
Dec 16, 2025	0.56	0.57	0.55	0.55	0.55	-	1,280,100
Dec 15, 2025	0.54	0.56	0.53	0.55	0.55	1.85%	2,381,308
Dec 12, 2025	0.56	0.56	0.53	0.54	0.54	-3.57%	5,490,407
Dec 11, 2025	0.56	0.57	0.55	0.56	0.56	-	1,578,500
Dec 9, 2025	0.57	0.58	0.55	0.56	0.56	-	3,364,519
Dec 8, 2025	0.60	0.60	0.55	0.56	0.56	-5.08%	4,234,550
Dec 4, 2025	0.59	0.60	0.58	0.59	0.59	-	984,110
Dec 3, 2025	0.60	0.60	0.58	0.59	0.59	-	845,501
Dec 2, 2025	0.60	0.60	0.58	0.59	0.59	-	674,415
Dec 1, 2025	0.59	0.60	0.59	0.59	0.59	-	712,410
Nov 28, 2025	0.59	0.60	0.58	0.59	0.59	-	766,500
Nov 27, 2025	0.60	0.60	0.58	0.59	0.59	-	1,940,600
Nov 26, 2025	0.61	0.61	0.59	0.59	0.59	-1.67%	1,195,200
Nov 25, 2025	0.60	0.61	0.59	0.60	0.60	1.69%	2,003,900