ETCMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.64	0.64	0.63	0.63	0.63	-0.46%	15,725
Aug 7, 2026	0.62	0.64	0.62	0.63	0.63	-4.06%	84,349
Aug 6, 2026	0.67	0.67	0.66	0.66	0.66	-1.49%	15,716
Aug 5, 2026	0.67	0.67	0.67	0.67	0.67	-1.47%	1,038
Aug 4, 2026	0.68	0.68	0.66	0.68	0.68	8.28%	8,213
Aug 3, 2026	0.65	0.65	0.63	0.63	0.63	-0.84%	18,080
Jul 31, 2026	0.65	0.65	0.62	0.63	0.63	2.32%	13,434
Jul 30, 2026	0.62	0.62	0.62	0.62	0.62	1.47%	1,000
Jul 29, 2026	0.62	0.63	0.61	0.61	0.61	0.01%	16,150
Jul 28, 2026	0.62	0.62	0.61	0.61	0.61	0.16%	20,620
Jul 27, 2026	0.62	0.62	0.61	0.61	0.61	-1.16%	17,239
Jul 24, 2026	0.64	0.64	0.62	0.62	0.62	-2.97%	24,200
Jul 23, 2026	0.64	0.65	0.64	0.64	0.64	-3.51%	8,060
Jul 22, 2026	0.66	0.66	0.66	0.66	0.66	2.14%	5,910
Jul 21, 2026	0.62	0.64	0.62	0.64	0.64	1.23%	27,845
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