ETCMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	0.51	0.51	0.50	0.51	0.51	5.24%	27,424
Sep 2, 2026	0.51	0.52	0.48	0.48	0.48	-	37,708
Sep 1, 2026	0.56	0.56	0.45	0.48	0.48	-15.17%	164,276
Aug 31, 2026	0.59	0.59	0.56	0.57	0.57	-1.18%	3,828
Aug 28, 2026	0.57	0.60	0.57	0.58	0.58	1.20%	5,347
Aug 27, 2026	0.57	0.58	0.57	0.57	0.57	-0.85%	3,735
Aug 26, 2026	0.60	0.60	0.56	0.57	0.57	-3.22%	11,293
Aug 25, 2026	0.58	0.60	0.57	0.59	0.59	5.41%	25,095
Aug 24, 2026	0.60	0.60	0.56	0.56	0.56	-7.73%	14,280
Aug 21, 2026	0.61	0.61	0.60	0.61	0.61	-1.10%	12,813
Aug 20, 2026	0.60	0.62	0.60	0.62	0.62	1.56%	28,004
Aug 19, 2026	0.62	0.62	0.61	0.61	0.61	-5.15%	7,562
Aug 18, 2026	0.65	0.65	0.64	0.64	0.64	-2.13%	7,055
Aug 17, 2026	0.67	0.67	0.65	0.66	0.66	-0.99%	2,053
Aug 14, 2026	0.68	0.69	0.66	0.66	0.66	-2.42%	8,960
Aug 13, 2026	0.66	0.68	0.66	0.68	0.68	2.57%	20,960
Aug 12, 2026	0.66	0.68	0.65	0.66	0.66	0.15%	20,510
Aug 11, 2026	0.67	0.67	0.64	0.66	0.66	4.71%	2,815
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