Grayscale Ethereum Classic Trust (ETC) (ETCG)
OTCMKTS · Delayed Price · Currency is USD
4.610
+0.190 (4.30%)
May 8, 2026, 3:59 PM EST
ETCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4.46 | 4.62 | 4.46 | 4.60 | 4.60 | 3.37% | 98,549 |
| May 7, 2026 | 4.61 | 4.66 | 4.42 | 4.45 | 4.45 | -3.89% | 45,885 |
| May 6, 2026 | 4.61 | 4.70 | 4.61 | 4.63 | 4.63 | 0.87% | 87,957 |
| May 5, 2026 | 4.57 | 4.65 | 4.57 | 4.59 | 4.59 | 2.80% | 37,024 |
| May 4, 2026 | 4.42 | 4.54 | 4.41 | 4.47 | 4.47 | 0.79% | 126,190 |
| May 1, 2026 | 4.53 | 4.53 | 4.43 | 4.43 | 4.43 | -0.67% | 17,713 |
| Apr 30, 2026 | 4.47 | 4.52 | 4.44 | 4.46 | 4.46 | 1.83% | 101,943 |
| Apr 29, 2026 | 4.37 | 4.44 | 4.37 | 4.38 | 4.38 | -0.45% | 37,375 |
| Apr 28, 2026 | 4.46 | 4.46 | 4.38 | 4.40 | 4.40 | 0.69% | 62,600 |
| Apr 27, 2026 | 4.44 | 4.46 | 4.37 | 4.37 | 4.37 | -3.96% | 40,065 |
| Apr 24, 2026 | 4.60 | 4.60 | 4.55 | 4.55 | 4.55 | 0.80% | 39,323 |
| Apr 23, 2026 | 4.48 | 4.55 | 4.48 | 4.51 | 4.51 | -0.02% | 47,132 |
| Apr 22, 2026 | 4.55 | 4.59 | 4.39 | 4.52 | 4.51 | 2.85% | 117,902 |
| Apr 21, 2026 | 4.34 | 4.50 | 4.34 | 4.39 | 4.39 | 0.92% | 19,590 |
| Apr 20, 2026 | 4.28 | 4.35 | 4.27 | 4.35 | 4.35 | -3.29% | 22,761 |
| Apr 17, 2026 | 4.46 | 4.54 | 4.45 | 4.50 | 4.50 | 1.53% | 98,150 |
| Apr 16, 2026 | 4.41 | 4.45 | 4.39 | 4.43 | 4.43 | 1.75% | 92,568 |
| Apr 15, 2026 | 4.35 | 4.38 | 4.33 | 4.35 | 4.35 | 0.95% | 25,130 |
| Apr 14, 2026 | 4.43 | 4.48 | 4.28 | 4.31 | 4.31 | -1.30% | 68,479 |
| Apr 13, 2026 | 4.50 | 4.50 | 4.28 | 4.37 | 4.37 | -4.17% | 76,176 |
| Apr 10, 2026 | 4.65 | 4.65 | 4.56 | 4.56 | 4.56 | -0.26% | 12,015 |
| Apr 9, 2026 | 4.47 | 4.66 | 4.46 | 4.57 | 4.57 | 1.60% | 77,221 |
| Apr 8, 2026 | 4.51 | 4.56 | 4.47 | 4.50 | 4.50 | 2.48% | 25,315 |
| Apr 7, 2026 | 4.38 | 4.40 | 4.33 | 4.39 | 4.39 | -3.49% | 13,372 |
| Apr 6, 2026 | 4.45 | 4.55 | 4.40 | 4.55 | 4.55 | 7.01% | 11,740 |
| 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 |