Grayscale Ethereum Classic Trust (ETC) (ETCG)
OTCMKTS
· Delayed Price · Currency is USD
8.15
-0.03 (-0.37%)
Jul 7, 2025, 3:59 PM EDT
ETCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 8.75 | 8.84 | 8.60 | 8.70 | 8.70 | -0.50% | 41,865 |
| Jun 10, 2025 | 8.49 | 8.89 | 8.49 | 8.74 | 8.74 | 5.35% | 33,801 |
| Jun 9, 2025 | 8.24 | 8.59 | 8.24 | 8.30 | 8.30 | - | 52,738 |
| Jun 6, 2025 | 8.57 | 8.60 | 8.30 | 8.30 | 8.30 | -2.81% | 54,247 |
| Jun 5, 2025 | 8.75 | 8.89 | 8.52 | 8.54 | 8.54 | -2.40% | 15,547 |
| Jun 4, 2025 | 8.60 | 8.75 | 8.58 | 8.75 | 8.75 | 1.45% | 41,628 |
| Jun 3, 2025 | 8.60 | 8.82 | 8.58 | 8.63 | 8.63 | 0.54% | 14,131 |
| Jun 2, 2025 | 8.72 | 8.72 | 8.23 | 8.58 | 8.58 | -1.88% | 20,652 |
| May 30, 2025 | 8.99 | 8.99 | 8.70 | 8.74 | 8.74 | -4.45% | 32,471 |
| May 29, 2025 | 9.25 | 9.25 | 8.96 | 9.15 | 9.15 | 2.72% | 16,318 |
| May 28, 2025 | 9.16 | 9.30 | 8.91 | 8.91 | 8.91 | -2.75% | 27,547 |
| May 27, 2025 | 9.13 | 9.65 | 9.06 | 9.16 | 9.16 | 0.33% | 42,482 |
| May 23, 2025 | 9.50 | 9.50 | 9.12 | 9.13 | 9.13 | -4.58% | 35,973 |
| May 22, 2025 | 9.34 | 9.74 | 9.34 | 9.57 | 9.57 | 4.25% | 35,125 |
| May 21, 2025 | 8.85 | 9.34 | 8.83 | 9.18 | 9.18 | 2.55% | 43,008 |
| May 20, 2025 | 8.59 | 8.98 | 8.56 | 8.95 | 8.95 | 0.56% | 60,884 |
| May 19, 2025 | 8.58 | 8.90 | 8.44 | 8.90 | 8.90 | -0.56% | 51,048 |
| May 16, 2025 | 8.95 | 9.05 | 8.75 | 8.95 | 8.95 | -0.11% | 38,578 |
| May 15, 2025 | 8.79 | 8.99 | 8.73 | 8.96 | 8.96 | -2.08% | 31,880 |
| May 14, 2025 | 9.04 | 9.22 | 8.93 | 9.15 | 9.15 | -1.61% | 31,589 |
| May 13, 2025 | 8.99 | 9.44 | 8.83 | 9.30 | 9.30 | 4.17% | 87,403 |
| May 12, 2025 | 9.35 | 9.51 | 8.74 | 8.93 | 8.93 | -0.25% | 51,479 |
| May 9, 2025 | 8.60 | 9.10 | 8.60 | 8.95 | 8.95 | 4.95% | 101,630 |
| May 8, 2025 | 8.11 | 8.69 | 8.05 | 8.53 | 8.53 | 9.33% | 121,286 |
| May 7, 2025 | 7.63 | 7.95 | 7.58 | 7.80 | 7.80 | 0.91% | 66,874 |
| May 6, 2025 | 7.75 | 7.75 | 7.55 | 7.73 | 7.73 | -0.26% | 20,175 |
| May 5, 2025 | 7.55 | 7.80 | 7.55 | 7.75 | 7.75 | -1.90% | 20,669 |
| May 2, 2025 | 7.83 | 7.96 | 7.70 | 7.90 | 7.90 | 1.41% | 25,516 |
| May 1, 2025 | 7.60 | 7.80 | 7.60 | 7.79 | 7.79 | 3.18% | 68,120 |
| Apr 30, 2025 | 7.51 | 7.72 | 7.45 | 7.55 | 7.55 | -3.21% | 68,902 |
| Apr 29, 2025 | 7.44 | 7.80 | 7.43 | 7.80 | 7.80 | 4.56% | 71,121 |
| Apr 28, 2025 | 7.79 | 7.79 | 7.32 | 7.46 | 7.46 | -3.62% | 45,889 |
| Apr 25, 2025 | 7.32 | 7.74 | 7.32 | 7.74 | 7.74 | 6.76% | 58,408 |
| Apr 24, 2025 | 7.20 | 7.26 | 7.07 | 7.25 | 7.25 | -0.68% | 11,360 |