ETCMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.51	0.55	0.51	0.55	0.55	4.96%	528
Nov 6, 2026	0.55	0.55	0.52	0.52	0.52	-6.89%	5,819
Nov 5, 2026	0.56	0.57	0.53	0.56	0.56	2.33%	12,347
Nov 4, 2026	0.58	0.58	0.53	0.55	0.55	-5.17%	2,465
Nov 3, 2026	0.58	0.58	0.53	0.58	0.58	7.41%	88,595
Nov 2, 2026	0.55	0.59	0.54	0.54	0.54	1.89%	423,165
Oct 30, 2026	0.58	0.58	0.50	0.53	0.53	-11.67%	55,049
Oct 29, 2026	0.59	0.62	0.59	0.60	0.60	4.35%	78,851
Oct 28, 2026	0.57	0.62	0.55	0.58	0.58	1.38%	62,348
Oct 27, 2026	0.62	0.62	0.56	0.57	0.57	-0.50%	10,729
Oct 26, 2026	0.57	0.60	0.53	0.57	0.57	4.75%	642,597
Oct 23, 2026	0.56	0.56	0.51	0.54	0.54	-9.31%	44,062
Oct 22, 2026	0.48	0.60	0.48	0.60	0.60	16.50%	79,200
Oct 21, 2026	0.47	0.52	0.47	0.52	0.52	0.50%	26,392
Oct 20, 2026	0.54	0.54	0.46	0.51	0.51	0.52%	86,174
Oct 19, 2026	0.54	0.54	0.50	0.51	0.51	-1.96%	38,745
Oct 16, 2026	0.57	0.57	0.45	0.52	0.52	8.78%	110,872
Oct 15, 2026	0.47	0.50	0.37	0.48	0.48	3.92%	179,012
Oct 14, 2026	0.45	0.51	0.43	0.46	0.46	9.08%	89,034
Oct 13, 2026	0.42	0.43	0.41	0.42	0.42	2.86%	34,656
Oct 12, 2026	0.35	0.41	0.35	0.41	0.41	28.21%	14,895
Oct 9, 2026	0.36	0.38	0.32	0.32	0.32	-15.84%	132,043
Oct 8, 2026	0.43	0.43	0.38	0.38	0.38	-9.52%	49,111
Oct 7, 2026	0.44	0.44	0.42	0.42	0.42	-8.51%	11,360
Oct 6, 2026	0.41	0.46	0.41	0.46	0.46	-0.37%	8,688
Oct 5, 2026	0.46	0.47	0.43	0.46	0.46	1.26%	18,721
Oct 2, 2026	0.46	0.46	0.46	0.46	0.46	-2.15%	253
Oct 1, 2026	0.47	0.48	0.47	0.47	0.47	-1.06%	27,760
Sep 30, 2026	0.49	0.50	0.40	0.47	0.47	-2.08%	75,240
Sep 29, 2026	0.49	0.49	0.45	0.48	0.48	1.43%	23,825
Sep 28, 2026	0.48	0.53	0.42	0.47	0.47	-11.78%	253,128
Sep 25, 2026	0.50	0.55	0.50	0.54	0.54	-0.64%	4,398
Sep 24, 2026	0.54	0.54	0.53	0.54	0.54	0.90%	15,117
Sep 23, 2026	0.54	0.55	0.51	0.54	0.54	-4.46%	7,302
Sep 22, 2026	0.54	0.58	0.53	0.56	0.56	0.26%	80,101
Sep 21, 2026	0.50	0.56	0.50	0.56	0.56	3.24%	18,322
Sep 18, 2026	0.55	0.55	0.51	0.54	0.54	-1.73%	3,408
Sep 17, 2026	0.56	0.56	0.55	0.55	0.55	-1.70%	2,542
Sep 16, 2026	0.58	0.58	0.55	0.56	0.56	0.03%	6,492
Sep 15, 2026	0.54	0.56	0.54	0.56	0.56	0.21%	10,127
Sep 14, 2026	0.53	0.58	0.53	0.56	0.56	2.51%	17,990
Sep 11, 2026	0.54	0.55	0.54	0.55	0.55	0.93%	8,666
Sep 10, 2026	0.54	0.54	0.54	0.54	0.54	-	1,240
Sep 9, 2026	0.53	0.55	0.53	0.54	0.54	-1.82%	6,869
Sep 8, 2026	0.51	0.56	0.51	0.55	0.55	10.26%	12,939
Sep 4, 2026	0.50	0.50	0.49	0.50	0.50	-1.99%	3,360
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