Grayscale Ethereum Classic Trust (ETC) (ETCG)
OTCMKTS · Delayed Price · Currency is USD
12.31
+1.71 (16.11%)
Aug 22, 2025, 3:58 PM EDT
ETCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10.25 | 12.79 | 10.21 | 12.31 | 12.31 | 16.11% | 188,880 |
| Aug 21, 2025 | 10.57 | 10.60 | 10.35 | 10.60 | 10.60 | 0.47% | 32,042 |
| Aug 20, 2025 | 10.36 | 10.86 | 10.36 | 10.55 | 10.55 | -0.59% | 33,227 |
| Aug 19, 2025 | 11.01 | 11.01 | 10.24 | 10.61 | 10.61 | -1.73% | 28,558 |
| Aug 18, 2025 | 10.83 | 10.90 | 10.55 | 10.80 | 10.80 | -1.82% | 49,780 |
| Aug 15, 2025 | 11.05 | 11.40 | 10.84 | 11.00 | 11.00 | -3.51% | 113,773 |
| Aug 14, 2025 | 11.71 | 11.76 | 11.16 | 11.40 | 11.40 | -4.60% | 81,820 |
| Aug 13, 2025 | 11.80 | 11.98 | 11.52 | 11.95 | 11.95 | 1.73% | 125,583 |
| Aug 12, 2025 | 11.08 | 11.75 | 11.08 | 11.75 | 11.75 | 4.88% | 128,532 |
| Aug 11, 2025 | 10.71 | 11.25 | 10.41 | 11.20 | 11.20 | 4.67% | 122,536 |
| Aug 8, 2025 | 10.79 | 11.12 | 10.67 | 10.70 | 10.70 | 0.47% | 105,407 |
| Aug 7, 2025 | 10.10 | 10.65 | 10.07 | 10.65 | 10.65 | 4.82% | 123,745 |
| Aug 6, 2025 | 10.30 | 10.30 | 9.90 | 10.16 | 10.16 | 1.60% | 47,887 |
| Aug 5, 2025 | 10.44 | 10.44 | 9.90 | 10.00 | 10.00 | -2.53% | 52,330 |
| Aug 4, 2025 | 10.00 | 10.49 | 10.00 | 10.26 | 10.26 | 1.08% | 68,966 |
| Aug 1, 2025 | 10.25 | 10.49 | 9.84 | 10.15 | 10.15 | -3.97% | 92,842 |
| Jul 31, 2025 | 10.87 | 10.89 | 10.40 | 10.57 | 10.57 | -1.12% | 30,909 |
| Jul 30, 2025 | 10.90 | 10.90 | 10.55 | 10.69 | 10.69 | -2.64% | 43,708 |
| Jul 29, 2025 | 11.22 | 11.33 | 10.83 | 10.98 | 10.98 | -2.83% | 33,008 |
| Jul 28, 2025 | 11.34 | 11.94 | 11.11 | 11.30 | 11.30 | -0.83% | 50,413 |
| Jul 25, 2025 | 11.75 | 11.75 | 11.30 | 11.40 | 11.40 | -2.69% | 59,082 |
| Jul 24, 2025 | 11.25 | 11.93 | 10.58 | 11.71 | 11.71 | 2.27% | 101,706 |
| Jul 23, 2025 | 11.84 | 11.84 | 10.98 | 11.45 | 11.45 | -3.78% | 164,397 |
| Jul 22, 2025 | 12.20 | 12.30 | 11.72 | 11.90 | 11.90 | -3.64% | 52,172 |
| Jul 21, 2025 | 12.25 | 12.49 | 11.95 | 12.35 | 12.35 | 2.07% | 131,857 |
| Jul 18, 2025 | 10.53 | 12.15 | 10.31 | 12.10 | 12.10 | 20.14% | 348,175 |
| Jul 17, 2025 | 10.50 | 10.55 | 9.78 | 10.07 | 10.07 | -4.08% | 89,535 |
| Jul 16, 2025 | 9.71 | 10.64 | 9.57 | 10.50 | 10.50 | 8.36% | 135,178 |
| Jul 15, 2025 | 9.50 | 9.75 | 9.31 | 9.69 | 9.69 | 2.00% | 39,202 |
| Jul 14, 2025 | 9.26 | 9.77 | 9.26 | 9.50 | 9.50 | 2.22% | 103,969 |
| Jul 11, 2025 | 9.36 | 9.50 | 9.16 | 9.29 | 9.29 | 4.90% | 128,831 |
| Jul 10, 2025 | 9.10 | 9.50 | 8.77 | 8.86 | 8.86 | -2.42% | 62,270 |
| Jul 9, 2025 | 8.33 | 9.19 | 8.33 | 9.08 | 9.08 | 7.58% | 89,909 |
| Jul 8, 2025 | 8.11 | 8.47 | 8.11 | 8.44 | 8.44 | 3.56% | 94,835 |
| Jul 7, 2025 | 8.18 | 8.18 | 8.07 | 8.15 | 8.15 | -0.37% | 72,387 |
| Jul 3, 2025 | 8.10 | 8.28 | 8.04 | 8.18 | 8.18 | 0.52% | 24,316 |
| Jul 2, 2025 | 8.10 | 8.30 | 8.04 | 8.14 | 8.14 | -0.32% | 103,034 |
| Jul 1, 2025 | 8.23 | 8.27 | 8.14 | 8.16 | 8.16 | -1.04% | 18,413 |
| Jun 30, 2025 | 8.10 | 8.35 | 7.93 | 8.25 | 8.25 | 1.23% | 57,954 |
| Jun 27, 2025 | 8.28 | 8.28 | 8.07 | 8.15 | 8.15 | -0.61% | 16,766 |
| Jun 26, 2025 | 8.16 | 8.20 | 8.10 | 8.20 | 8.20 | 0.85% | 25,948 |
| Jun 25, 2025 | 8.10 | 8.19 | 8.00 | 8.13 | 8.13 | -0.23% | 20,010 |
| Jun 24, 2025 | 8.28 | 8.36 | 8.05 | 8.15 | 8.15 | -0.73% | 23,358 |
| Jun 23, 2025 | 7.80 | 8.33 | 7.55 | 8.21 | 8.21 | 3.92% | 89,552 |
| Jun 20, 2025 | 8.06 | 8.24 | 7.86 | 7.90 | 7.90 | -3.07% | 36,268 |
| Jun 18, 2025 | 8.05 | 8.38 | 8.02 | 8.15 | 8.15 | - | 35,607 |
| Jun 17, 2025 | 8.34 | 8.34 | 8.06 | 8.15 | 8.15 | -2.86% | 52,323 |
| Jun 16, 2025 | 8.16 | 8.53 | 8.06 | 8.39 | 8.39 | 3.58% | 61,491 |
| Jun 13, 2025 | 8.30 | 8.60 | 8.06 | 8.10 | 8.10 | -4.48% | 36,825 |
| Jun 12, 2025 | 8.59 | 8.61 | 8.26 | 8.48 | 8.48 | -2.53% | 29,757 |