BKK:ETC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.70	0.77	0.70	0.75	0.75	7.14%	76,129,061
Apr 29, 2026	0.69	0.71	0.69	0.70	0.70	2.94%	6,738,131
Apr 28, 2026	0.68	0.69	0.68	0.68	0.68	-	4,128,785
Apr 27, 2026	0.70	0.70	0.67	0.68	0.68	-2.86%	17,584,101
Apr 24, 2026	0.70	0.70	0.69	0.70	0.70	-	7,000,800
Apr 23, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	6,188,346
Apr 22, 2026	0.71	0.72	0.70	0.71	0.71	-	10,057,140
Apr 21, 2026	0.71	0.72	0.71	0.71	0.71	-	10,159,710
Apr 20, 2026	0.72	0.72	0.70	0.71	0.71	-	9,895,402
Apr 17, 2026	0.73	0.73	0.71	0.71	0.71	-2.74%	5,255,311
Apr 16, 2026	0.71	0.73	0.71	0.73	0.73	4.29%	15,462,260
Apr 10, 2026	0.71	0.72	0.70	0.70	0.70	-1.41%	11,449,400
Apr 9, 2026	0.71	0.72	0.70	0.71	0.71	-	8,866,051
Apr 8, 2026	0.71	0.72	0.70	0.71	0.71	1.43%	16,145,110
Apr 7, 2026	0.70	0.72	0.69	0.70	0.70	-	11,580,953
Apr 3, 2026	0.72	0.73	0.70	0.70	0.70	-2.78%	9,836,702
Apr 2, 2026	0.71	0.73	0.71	0.72	0.72	-	9,355,666
Apr 1, 2026	0.73	0.76	0.71	0.72	0.72	-1.37%	83,864,570
Mar 31, 2026	0.70	0.75	0.69	0.73	0.73	4.29%	81,340,722
Mar 30, 2026	0.67	0.71	0.67	0.70	0.70	4.48%	23,979,940
Mar 27, 2026	0.67	0.69	0.66	0.67	0.67	-	10,357,350
Mar 26, 2026	0.69	0.70	0.66	0.67	0.67	-2.90%	23,419,400
Mar 25, 2026	0.70	0.72	0.69	0.69	0.69	-	13,228,140
Mar 24, 2026	0.73	0.74	0.69	0.69	0.69	-2.82%	25,807,110
Mar 23, 2026	0.69	0.72	0.68	0.71	0.71	2.90%	49,823,822
Mar 20, 2026	0.66	0.74	0.65	0.69	0.69	6.15%	78,730,960
Mar 19, 2026	0.65	0.68	0.64	0.65	0.65	-1.52%	19,596,340
Mar 18, 2026	0.63	0.66	0.62	0.66	0.66	6.45%	17,467,711
Mar 17, 2026	0.62	0.63	0.61	0.62	0.62	-	1,950,800
Mar 16, 2026	0.62	0.63	0.61	0.62	0.62	-1.59%	2,568,700
Mar 13, 2026	0.64	0.64	0.62	0.63	0.63	-1.56%	6,186,210
Mar 12, 2026	0.61	0.64	0.61	0.64	0.64	3.23%	3,375,999
Mar 11, 2026	0.61	0.63	0.61	0.62	0.62	1.64%	3,119,033
Mar 10, 2026	0.60	0.63	0.60	0.61	0.61	1.67%	3,920,260
Mar 9, 2026	0.58	0.60	0.57	0.60	0.60	-	4,168,806
Mar 6, 2026	0.59	0.61	0.59	0.60	0.60	-	2,852,201
Mar 5, 2026	0.58	0.60	0.58	0.60	0.60	5.26%	6,974,060
Mar 4, 2026	0.58	0.58	0.54	0.57	0.57	-3.39%	10,827,310
Mar 2, 2026	0.61	0.62	0.59	0.59	0.59	-6.35%	7,405,153
Feb 27, 2026	0.65	0.65	0.62	0.63	0.63	-1.56%	12,194,981
Feb 26, 2026	0.66	0.66	0.64	0.64	0.64	-1.54%	5,043,671
Feb 25, 2026	0.66	0.66	0.63	0.65	0.65	-	18,412,502
Feb 24, 2026	0.67	0.68	0.64	0.65	0.65	3.17%	25,527,230
Feb 23, 2026	0.63	0.65	0.62	0.63	0.63	-1.56%	7,182,801
Feb 20, 2026	0.64	0.64	0.61	0.64	0.64	-1.54%	9,073,003
Feb 19, 2026	0.65	0.66	0.64	0.65	0.65	-	7,772,401
Feb 18, 2026	0.62	0.65	0.61	0.65	0.65	4.84%	11,593,900
Feb 17, 2026	0.61	0.63	0.59	0.62	0.62	1.64%	11,648,986
Feb 16, 2026	0.60	0.61	0.60	0.61	0.61	3.39%	5,124,378
Feb 13, 2026	0.58	0.60	0.57	0.59	0.59	1.72%	7,674,211