ETCMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.63	0.65	0.60	0.64	0.64	-0.55%	14,972
Jul 17, 2026	0.66	0.66	0.62	0.64	0.64	-1.55%	25,533
Jul 16, 2026	0.67	0.67	0.65	0.65	0.65	-5.28%	3,595
Jul 15, 2026	0.67	0.69	0.67	0.69	0.69	1.42%	7,504
Jul 14, 2026	0.70	0.70	0.67	0.68	0.68	2.40%	42,800
Jul 13, 2026	0.69	0.69	0.65	0.66	0.66	-4.22%	26,887
Jul 10, 2026	0.71	0.71	0.69	0.69	0.69	-4.17%	40,203
Jul 9, 2026	0.75	0.75	0.72	0.72	0.72	-6.19%	13,050
Jul 8, 2026	0.76	0.77	0.76	0.77	0.77	7.55%	3,151
Jul 7, 2026	0.77	0.77	0.71	0.71	0.71	-7.02%	11,803
Jul 6, 2026	0.75	0.77	0.75	0.77	0.77	1.66%	21,662
Jul 2, 2026	0.73	0.76	0.73	0.76	0.76	0.74%	13,406
Jul 1, 2026	0.74	0.77	0.72	0.75	0.75	4.96%	18,355
Jun 30, 2026	0.60	0.71	0.60	0.71	0.71	3.48%	5,146
Jun 29, 2026	0.68	0.70	0.67	0.69	0.69	4.06%	85,444
Jun 26, 2026	0.66	0.68	0.64	0.66	0.66	1.67%	17,790
Jun 25, 2026	0.68	0.68	0.64	0.65	0.65	-6.83%	28,554
Jun 24, 2026	0.70	0.71	0.69	0.70	0.70	-2.86%	22,303
Jun 23, 2026	0.61	0.72	0.61	0.72	0.72	-1.56%	18,928
Jun 22, 2026	0.70	0.74	0.70	0.73	0.73	-0.57%	47,406
Jun 18, 2026	0.67	0.75	0.67	0.74	0.74	-6.06%	66,236
Jun 17, 2026	0.78	0.80	0.76	0.78	0.78	-3.84%	10,360
Jun 16, 2026	0.80	0.83	0.80	0.82	0.82	-2.56%	67,909
Jun 15, 2026	0.85	0.87	0.80	0.84	0.84	-7.65%	192,224
Jun 12, 2026	0.85	0.91	0.85	0.91	0.91	-0.43%	43,858
Jun 11, 2026	0.81	0.91	0.81	0.91	0.91	6.34%	16,418
Jun 10, 2026	0.85	0.89	0.85	0.86	0.86	-1.40%	19,333
Jun 9, 2026	0.90	0.90	0.87	0.87	0.87	-0.29%	37,845
Jun 8, 2026	0.85	0.90	0.85	0.87	0.87	-1.14%	24,421
Jun 5, 2026	0.97	0.97	0.88	0.88	0.88	-10.29%	78,390
Jun 4, 2026	0.95	1.00	0.95	0.98	0.98	-0.84%	141,025
Jun 3, 2026	1.01	1.05	0.97	0.99	0.99	-7.55%	99,063
Jun 2, 2026	1.05	1.13	1.03	1.07	1.07	-5.74%	46,159
Jun 1, 2026	1.16	1.16	1.10	1.14	1.14	-9.55%	59,571
May 29, 2026	1.35	1.35	1.13	1.26	1.26	-3.46%	282,003
May 28, 2026	1.31	1.40	1.30	1.30	1.30	3.59%	173,600
May 27, 2026	1.47	1.47	1.20	1.26	1.26	-5.64%	319,606
May 26, 2026	1.15	1.35	1.15	1.33	1.33	24.88%	298,428
May 22, 2026	1.10	1.10	1.04	1.07	1.07	-0.47%	128,093
May 21, 2026	1.02	1.16	1.02	1.07	1.07	22.76%	156,251
May 20, 2026	0.83	0.87	0.83	0.87	0.87	6.29%	71,008
May 19, 2026	0.82	0.82	0.82	0.82	0.82	0.11%	180
May 18, 2026	0.82	0.83	0.82	0.82	0.82	3.05%	2,808
May 15, 2026	0.80	0.81	0.79	0.79	0.79	-4.52%	4,112
May 14, 2026	0.80	0.83	0.80	0.83	0.83	2.78%	22,236
May 13, 2026	0.81	0.81	0.81	0.81	0.81	-	1,241
May 12, 2026	0.80	0.82	0.80	0.81	0.81	-1.36%	2,605
May 11, 2026	0.85	0.85	0.78	0.82	0.82	-0.94%	3,274
May 8, 2026	0.81	0.83	0.79	0.83	0.83	1.10%	3,583
May 7, 2026	0.79	0.83	0.79	0.82	0.82	-	18,346