BKK:ETC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.63	0.65	0.61	0.63	0.63	1.61%	2,531,100
Nov 3, 2026	0.64	0.64	0.61	0.62	0.62	-3.13%	1,843,510
Nov 2, 2026	0.66	0.67	0.64	0.64	0.64	-1.54%	2,192,714
Oct 30, 2026	0.67	0.68	0.65	0.65	0.65	-4.41%	2,230,302
Oct 29, 2026	0.68	0.69	0.66	0.68	0.68	-	1,409,053
Oct 28, 2026	0.69	0.69	0.67	0.68	0.68	-	1,885,657
Oct 27, 2026	0.67	0.69	0.67	0.68	0.68	-	1,171,900
Oct 26, 2026	0.68	0.68	0.67	0.68	0.68	-	449,601
Oct 22, 2026	0.67	0.68	0.66	0.68	0.68	1.49%	1,421,500
Oct 21, 2026	0.67	0.67	0.65	0.67	0.67	-	1,877,212
Oct 20, 2026	0.70	0.70	0.67	0.67	0.67	-1.47%	1,960,300
Oct 19, 2026	0.69	0.70	0.68	0.68	0.68	-	578,200
Oct 15, 2026	0.68	0.69	0.68	0.68	0.68	-	2,667,100
Oct 14, 2026	0.69	0.70	0.68	0.68	0.68	-1.45%	2,560,300
Oct 12, 2026	0.71	0.71	0.69	0.69	0.69	-2.82%	1,941,500
Oct 9, 2026	0.70	0.72	0.70	0.71	0.71	1.43%	1,393,728
Oct 8, 2026	0.70	0.71	0.70	0.70	0.70	-	775,851
Oct 7, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	1,010,700
Oct 6, 2026	0.70	0.71	0.70	0.71	0.71	1.43%	1,643,453
Oct 5, 2026	0.71	0.72	0.70	0.70	0.70	-2.78%	1,582,000
Oct 2, 2026	0.71	0.73	0.71	0.72	0.72	1.41%	888,325
Oct 1, 2026	0.71	0.72	0.70	0.71	0.71	1.43%	2,161,726
Sep 30, 2026	0.72	0.72	0.70	0.70	0.70	-2.78%	9,330,537
Sep 29, 2026	0.73	0.74	0.72	0.72	0.72	-1.37%	7,010,226
Sep 28, 2026	0.74	0.75	0.73	0.73	0.73	-1.35%	2,634,603
Sep 25, 2026	0.74	0.75	0.73	0.74	0.74	-	2,865,014
Sep 24, 2026	0.75	0.75	0.73	0.74	0.74	-1.33%	4,212,300
Sep 23, 2026	0.74	0.75	0.74	0.75	0.75	-	2,523,994
Sep 22, 2026	0.75	0.76	0.74	0.75	0.75	-	1,758,627
Sep 21, 2026	0.75	0.76	0.74	0.75	0.75	-1.32%	4,597,200
Sep 18, 2026	0.75	0.76	0.74	0.76	0.76	1.33%	2,156,302
Sep 17, 2026	0.74	0.76	0.74	0.75	0.75	-	3,131,164
Sep 16, 2026	0.77	0.78	0.74	0.75	0.75	-2.60%	14,133,800
Sep 15, 2026	0.77	0.79	0.76	0.77	0.77	-	5,124,002
Sep 14, 2026	0.77	0.78	0.76	0.77	0.77	-	5,662,544
Sep 11, 2026	0.77	0.78	0.76	0.77	0.77	-	9,279,100
Sep 10, 2026	0.76	0.81	0.76	0.77	0.77	1.32%	64,722,670
Sep 9, 2026	0.75	0.77	0.74	0.76	0.76	2.70%	5,801,900
Sep 8, 2026	0.74	0.75	0.73	0.74	0.74	-	3,805,099
Sep 7, 2026	0.74	0.75	0.73	0.74	0.74	-	1,347,402
Sep 4, 2026	0.73	0.75	0.73	0.74	0.74	-	740,145
Sep 3, 2026	0.73	0.75	0.72	0.74	0.74	2.78%	4,933,458
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