BKK:ETC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.73	0.74	0.72	0.72	0.72	-1.37%	3,989,012
Sep 1, 2026	0.76	0.76	0.72	0.73	0.73	-3.95%	10,605,893
Aug 31, 2026	0.75	0.77	0.74	0.76	0.76	1.33%	7,269,602
Aug 28, 2026	0.74	0.76	0.73	0.75	0.75	1.35%	6,659,352
Aug 27, 2026	0.76	0.76	0.74	0.74	0.74	-1.33%	4,956,826
Aug 26, 2026	0.75	0.76	0.75	0.75	0.75	-	2,986,308
Aug 25, 2026	0.77	0.78	0.75	0.75	0.75	-1.32%	24,832,520
Aug 24, 2026	0.74	0.77	0.72	0.76	0.76	4.11%	72,555,375
Aug 21, 2026	0.72	0.74	0.72	0.73	0.73	1.39%	5,490,014
Aug 20, 2026	0.74	0.74	0.72	0.72	0.72	-	5,806,451
Aug 19, 2026	0.70	0.74	0.70	0.72	0.72	2.86%	20,191,179
Aug 18, 2026	0.70	0.71	0.69	0.70	0.70	-	2,670,001
Aug 17, 2026	0.70	0.71	0.69	0.70	0.70	-	920,025
Aug 14, 2026	0.70	0.71	0.69	0.70	0.70	1.45%	3,680,638
Aug 13, 2026	0.68	0.70	0.68	0.69	0.69	1.47%	3,153,202
Aug 11, 2026	0.70	0.71	0.67	0.68	0.68	-2.86%	6,917,200
Aug 10, 2026	0.70	0.72	0.70	0.70	0.70	-1.41%	2,118,150
Aug 7, 2026	0.70	0.73	0.70	0.71	0.71	1.43%	4,586,030
Aug 6, 2026	0.72	0.72	0.70	0.70	0.70	-1.41%	2,019,001
Aug 5, 2026	0.70	0.72	0.70	0.71	0.71	1.43%	1,220,500
Aug 4, 2026	0.72	0.72	0.70	0.70	0.70	-2.78%	2,276,600
Aug 3, 2026	0.70	0.72	0.70	0.72	0.72	2.86%	3,926,600
Jul 31, 2026	0.70	0.71	0.70	0.70	0.70	-	1,274,100
Jul 30, 2026	0.71	0.71	0.69	0.70	0.70	-1.41%	1,554,070
Jul 27, 2026	0.71	0.71	0.70	0.71	0.71	-	686,800
Jul 24, 2026	0.70	0.71	0.70	0.71	0.71	-	2,596,101
Jul 23, 2026	0.72	0.72	0.71	0.71	0.71	-	964,700
Jul 22, 2026	0.73	0.73	0.71	0.71	0.71	-2.74%	7,104,801
Jul 21, 2026	0.74	0.75	0.73	0.73	0.73	-	10,562,400
Jul 20, 2026	0.72	0.75	0.72	0.73	0.73	-	13,650,403
Jul 17, 2026	0.71	0.73	0.71	0.73	0.73	2.82%	13,562,700
Jul 16, 2026	0.71	0.72	0.70	0.71	0.71	1.43%	3,491,367
Jul 15, 2026	0.72	0.72	0.70	0.70	0.70	-2.78%	3,553,500
Jul 14, 2026	0.72	0.73	0.70	0.72	0.72	-	7,906,901
Jul 13, 2026	0.69	0.73	0.68	0.72	0.72	4.35%	10,548,901
Jul 10, 2026	0.67	0.69	0.67	0.69	0.69	1.47%	4,032,600
Jul 9, 2026	0.68	0.69	0.66	0.68	0.68	-	3,838,592
Jul 8, 2026	0.70	0.70	0.67	0.68	0.68	-2.86%	4,909,142
Jul 7, 2026	0.70	0.70	0.68	0.70	0.70	1.45%	4,448,000
Jul 6, 2026	0.71	0.71	0.69	0.69	0.69	-2.82%	4,696,900
Jul 3, 2026	0.70	0.71	0.69	0.71	0.71	1.43%	5,462,400
Jul 2, 2026	0.71	0.71	0.70	0.70	0.70	-	1,766,940
Jul 1, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	1,830,800
Jun 30, 2026	0.71	0.71	0.70	0.71	0.71	1.43%	1,630,520
Jun 29, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	529,861
Jun 26, 2026	0.71	0.71	0.70	0.71	0.71	-	3,259,120
Jun 25, 2026	0.70	0.71	0.69	0.71	0.71	1.43%	3,197,601
Jun 24, 2026	0.71	0.71	0.69	0.70	0.70	-1.41%	4,994,400
Jun 23, 2026	0.71	0.71	0.70	0.71	0.71	-	4,378,701
Jun 22, 2026	0.72	0.72	0.71	0.71	0.71	-1.39%	2,304,887