Grayscale Ethereum Classic Trust (ETC) (ETCG)
OTCMKTS · Delayed Price · Currency is USD
4.252
-0.158 (-3.58%)
At close: Apr 2, 2026
ETCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.24 | 4.27 | 4.21 | 4.25 | 4.25 | -3.58% | 10,819 |
| Apr 1, 2026 | 4.41 | 4.44 | 4.41 | 4.41 | 4.41 | 0.23% | 12,201 |
| Mar 31, 2026 | 4.30 | 4.71 | 4.30 | 4.40 | 4.40 | 2.25% | 25,088 |
| Mar 30, 2026 | 4.49 | 4.49 | 4.28 | 4.30 | 4.30 | -1.31% | 8,923 |
| Mar 27, 2026 | 4.37 | 4.43 | 4.21 | 4.36 | 4.36 | -1.47% | 30,712 |
| Mar 26, 2026 | 4.52 | 4.53 | 4.40 | 4.43 | 4.43 | -5.25% | 16,750 |
| Mar 25, 2026 | 4.75 | 4.76 | 4.66 | 4.67 | 4.67 | 0.56% | 5,949 |
| Mar 24, 2026 | 4.60 | 4.68 | 4.60 | 4.64 | 4.64 | -0.39% | 10,416 |
| Mar 23, 2026 | 4.64 | 4.68 | 4.59 | 4.66 | 4.66 | 2.24% | 4,730 |
| Mar 20, 2026 | 4.62 | 4.63 | 4.56 | 4.56 | 4.56 | -1.51% | 8,150 |
| Mar 19, 2026 | 4.60 | 4.63 | 4.54 | 4.63 | 4.63 | -0.09% | 5,886 |
| Mar 18, 2026 | 4.75 | 4.75 | 4.61 | 4.63 | 4.63 | -5.43% | 15,498 |
| Mar 17, 2026 | 4.93 | 4.99 | 4.81 | 4.90 | 4.90 | -2.29% | 14,761 |
| Mar 16, 2026 | 4.87 | 5.06 | 4.65 | 5.02 | 5.02 | 7.85% | 69,496 |
| Mar 13, 2026 | 4.86 | 4.88 | 4.65 | 4.65 | 4.65 | 3.10% | 17,077 |
| Mar 12, 2026 | 4.52 | 4.55 | 4.49 | 4.51 | 4.51 | -2.34% | 9,007 |
| Mar 11, 2026 | 4.60 | 4.66 | 4.55 | 4.62 | 4.62 | 1.18% | 18,400 |
| Mar 10, 2026 | 4.60 | 4.68 | 4.52 | 4.56 | 4.56 | 0.33% | 33,923 |
| Mar 9, 2026 | 4.51 | 4.70 | 4.51 | 4.55 | 4.55 | -0.57% | 16,655 |
| Mar 6, 2026 | 4.70 | 4.70 | 4.50 | 4.58 | 4.58 | -4.29% | 10,077 |
| Mar 5, 2026 | 4.80 | 4.80 | 4.70 | 4.78 | 4.78 | -1.04% | 20,905 |
| Mar 4, 2026 | 4.75 | 4.95 | 4.72 | 4.83 | 4.83 | 5.92% | 33,299 |
| Mar 3, 2026 | 4.51 | 4.58 | 4.49 | 4.56 | 4.56 | -3.23% | 13,202 |
| Mar 2, 2026 | 4.53 | 4.79 | 4.50 | 4.71 | 4.71 | 1.99% | 22,787 |
| Feb 27, 2026 | 4.62 | 4.66 | 4.59 | 4.62 | 4.62 | -1.70% | 9,122 |
| Feb 26, 2026 | 4.86 | 5.00 | 4.63 | 4.70 | 4.70 | -6.00% | 23,254 |
| Feb 25, 2026 | 4.72 | 5.07 | 4.72 | 5.00 | 5.00 | 9.17% | 33,407 |
| Feb 24, 2026 | 4.44 | 4.62 | 4.44 | 4.58 | 4.58 | -0.09% | 12,349 |
| Feb 23, 2026 | 4.60 | 4.62 | 4.54 | 4.58 | 4.58 | -2.88% | 18,266 |
| Feb 20, 2026 | 4.64 | 4.91 | 4.64 | 4.72 | 4.72 | 2.14% | 21,386 |
| Feb 19, 2026 | 4.57 | 4.65 | 4.53 | 4.62 | 4.62 | -0.84% | 20,350 |
| Feb 18, 2026 | 4.76 | 4.83 | 4.66 | 4.66 | 4.66 | -3.72% | 17,935 |
| Feb 17, 2026 | 4.86 | 4.92 | 4.74 | 4.84 | 4.84 | 4.31% | 16,635 |
| Feb 13, 2026 | 4.60 | 4.72 | 4.60 | 4.64 | 4.64 | 3.80% | 17,156 |
| Feb 12, 2026 | 4.53 | 4.56 | 4.44 | 4.47 | 4.47 | -1.26% | 11,179 |
| Feb 11, 2026 | 4.56 | 4.67 | 4.40 | 4.53 | 4.53 | -3.68% | 23,233 |
| Feb 10, 2026 | 4.65 | 4.72 | 4.56 | 4.70 | 4.70 | -3.51% | 12,447 |
| Feb 9, 2026 | 4.74 | 4.90 | 4.54 | 4.87 | 4.87 | 2.14% | 24,232 |
| Feb 6, 2026 | 4.67 | 4.93 | 4.67 | 4.77 | 4.77 | 6.21% | 89,400 |
| Feb 5, 2026 | 4.74 | 4.76 | 4.41 | 4.49 | 4.49 | -9.18% | 151,216 |
| Feb 4, 2026 | 4.96 | 4.97 | 4.78 | 4.94 | 4.94 | -4.76% | 66,492 |
| Feb 3, 2026 | 5.17 | 5.31 | 4.97 | 5.19 | 5.19 | 0.80% | 71,362 |
| Feb 2, 2026 | 4.99 | 5.25 | 4.78 | 5.15 | 5.15 | -1.34% | 32,795 |
| Jan 30, 2026 | 5.37 | 5.37 | 5.03 | 5.22 | 5.22 | -3.15% | 235,383 |
| Jan 29, 2026 | 5.94 | 6.00 | 5.20 | 5.39 | 5.39 | -10.91% | 198,605 |
| Jan 28, 2026 | 6.13 | 6.21 | 6.05 | 6.05 | 6.05 | -2.42% | 17,915 |
| Jan 27, 2026 | 6.33 | 6.33 | 6.08 | 6.20 | 6.20 | -2.19% | 94,493 |
| Jan 26, 2026 | 6.20 | 6.43 | 6.20 | 6.34 | 6.34 | 0.88% | 16,338 |
| Jan 23, 2026 | 6.43 | 6.43 | 6.00 | 6.28 | 6.28 | -1.04% | 63,146 |
| Jan 22, 2026 | 6.51 | 6.55 | 6.23 | 6.35 | 6.35 | -4.57% | 25,005 |