BKK:ETC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	0.72	0.73	0.71	0.72	0.72	-1.37%	7,161,068
Jun 18, 2026	0.73	0.74	0.72	0.73	0.73	-	2,525,802
Jun 17, 2026	0.73	0.73	0.72	0.73	0.73	1.39%	5,940,100
Jun 16, 2026	0.73	0.74	0.72	0.72	0.72	-1.37%	4,224,001
Jun 15, 2026	0.72	0.73	0.72	0.73	0.73	1.39%	2,372,705
Jun 12, 2026	0.72	0.72	0.71	0.72	0.72	1.41%	5,004,979
Jun 11, 2026	0.70	0.71	0.69	0.71	0.71	1.43%	2,730,601
Jun 10, 2026	0.72	0.72	0.69	0.70	0.70	-2.78%	10,794,120
Jun 9, 2026	0.73	0.74	0.70	0.72	0.72	-	11,766,921
Jun 8, 2026	0.74	0.76	0.72	0.72	0.72	-4.00%	19,136,403
Jun 5, 2026	0.77	0.78	0.75	0.75	0.75	-2.60%	12,550,613
Jun 4, 2026	0.75	0.80	0.74	0.77	0.77	2.67%	22,252,671
Jun 2, 2026	0.73	0.77	0.72	0.75	0.75	2.74%	15,810,600
May 29, 2026	0.74	0.76	0.72	0.73	0.73	-2.67%	9,284,275
May 28, 2026	0.76	0.76	0.73	0.75	0.75	-	12,667,385
May 27, 2026	0.72	0.77	0.72	0.75	0.75	4.17%	37,129,858
May 26, 2026	0.73	0.73	0.71	0.72	0.72	-1.37%	5,645,712
May 25, 2026	0.73	0.74	0.72	0.73	0.73	-	6,105,650
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