BKK:ETC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.73	0.73	0.72	0.73	0.73	1.39%	4,032,350
May 21, 2026	0.73	0.74	0.72	0.72	0.72	-1.37%	4,181,469
May 20, 2026	0.73	0.74	0.73	0.73	0.73	-	3,136,863
May 19, 2026	0.73	0.74	0.72	0.73	0.73	1.39%	6,530,501
May 18, 2026	0.72	0.74	0.72	0.72	0.72	-	11,465,760
May 15, 2026	0.72	0.73	0.71	0.72	0.72	-1.37%	6,304,710
May 14, 2026	0.70	0.73	0.70	0.73	0.73	4.29%	15,372,600
May 13, 2026	0.70	0.72	0.69	0.70	0.70	-	9,524,326
May 12, 2026	0.76	0.76	0.69	0.70	0.70	-6.67%	25,352,600
May 11, 2026	0.74	0.76	0.73	0.75	0.75	2.74%	9,202,707
May 8, 2026	0.73	0.75	0.72	0.73	0.73	2.53%	23,305,600
May 7, 2026	0.78	0.79	0.75	0.76	0.71	-2.56%	30,563,100
May 6, 2026	0.79	0.80	0.77	0.78	0.73	-1.27%	30,639,550
May 5, 2026	0.77	0.82	0.75	0.79	0.74	5.33%	115,893,800
Apr 30, 2026	0.70	0.77	0.70	0.75	0.70	7.14%	76,129,060
Apr 29, 2026	0.69	0.71	0.69	0.70	0.66	2.94%	6,738,131
Apr 28, 2026	0.68	0.69	0.68	0.68	0.64	-	4,128,785
Apr 27, 2026	0.70	0.70	0.67	0.68	0.64	-2.86%	17,584,100
Apr 24, 2026	0.70	0.70	0.69	0.70	0.66	-	7,000,800
Apr 23, 2026	0.71	0.71	0.70	0.70	0.66	-1.41%	6,188,346
Apr 22, 2026	0.71	0.72	0.70	0.71	0.67	-	10,057,140
Apr 21, 2026	0.71	0.72	0.71	0.71	0.67	-	10,159,710
Apr 20, 2026	0.72	0.72	0.70	0.71	0.67	-	9,895,402
Apr 17, 2026	0.73	0.73	0.71	0.71	0.67	-2.74%	5,255,311
Apr 16, 2026	0.71	0.73	0.71	0.73	0.68	4.29%	15,462,260
Apr 10, 2026	0.71	0.72	0.70	0.70	0.66	-1.41%	11,449,400
Apr 9, 2026	0.71	0.72	0.70	0.71	0.67	-	8,866,051
Apr 8, 2026	0.71	0.72	0.70	0.71	0.67	1.43%	16,145,110
Apr 7, 2026	0.70	0.72	0.69	0.70	0.66	-	11,580,950
Apr 3, 2026	0.72	0.73	0.70	0.70	0.66	-2.78%	9,836,702
Apr 2, 2026	0.71	0.73	0.71	0.72	0.67	-	9,355,666
Apr 1, 2026	0.73	0.76	0.71	0.72	0.67	-1.37%	83,864,570
Mar 31, 2026	0.70	0.75	0.69	0.73	0.68	4.29%	81,340,720
Mar 30, 2026	0.67	0.71	0.67	0.70	0.66	4.48%	23,979,940
Mar 27, 2026	0.67	0.69	0.66	0.67	0.63	-	10,357,350
Mar 26, 2026	0.69	0.70	0.66	0.67	0.63	-2.90%	23,419,400
Mar 25, 2026	0.70	0.72	0.69	0.69	0.65	-	13,228,140
Mar 24, 2026	0.73	0.74	0.69	0.69	0.65	-2.82%	25,807,110
Mar 23, 2026	0.69	0.72	0.68	0.71	0.67	2.90%	49,823,820
Mar 20, 2026	0.66	0.74	0.65	0.69	0.65	6.15%	78,730,960
Mar 19, 2026	0.65	0.68	0.64	0.65	0.61	-1.52%	19,596,340
Mar 18, 2026	0.63	0.66	0.62	0.66	0.62	6.45%	17,467,710
Mar 17, 2026	0.62	0.63	0.61	0.62	0.58	-	1,950,800
Mar 16, 2026	0.62	0.63	0.61	0.62	0.58	-1.59%	2,568,700
Mar 13, 2026	0.64	0.64	0.62	0.63	0.59	-1.56%	6,186,210
Mar 12, 2026	0.61	0.64	0.61	0.64	0.60	3.23%	3,375,999
Mar 11, 2026	0.61	0.63	0.61	0.62	0.58	1.64%	3,119,033
Mar 10, 2026	0.60	0.63	0.60	0.61	0.57	1.67%	3,920,260
Mar 9, 2026	0.58	0.60	0.57	0.60	0.56	-	4,168,806
Mar 6, 2026	0.59	0.61	0.59	0.60	0.56	-	2,852,201