EnTie Commercial Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.00	13.10	13.00	13.00	13.00	-0.38%	19,355
Mar 26, 2026	13.05	13.15	13.05	13.05	13.05	-0.38%	45,861
Mar 25, 2026	13.15	13.20	13.10	13.10	13.10	0.77%	94,805
Mar 24, 2026	12.90	13.00	12.75	13.00	13.00	1.96%	88,549
Mar 23, 2026	12.75	12.90	12.70	12.75	12.75	-1.16%	314,070
Mar 20, 2026	12.95	13.00	12.90	12.90	12.90	-0.39%	95,665
Mar 19, 2026	13.05	13.10	12.95	12.95	12.95	-1.52%	145,463
Mar 18, 2026	13.20	13.20	13.05	13.15	13.15	-	41,669
Mar 17, 2026	12.95	13.20	12.95	13.15	13.15	1.54%	158,754
Mar 16, 2026	13.05	13.05	12.90	12.95	12.95	-	237,091
Mar 13, 2026	12.90	13.05	12.85	12.95	12.95	-0.38%	325,517
Mar 12, 2026	12.95	13.10	12.95	13.00	13.00	-0.76%	335,418
Mar 11, 2026	13.15	13.30	13.10	13.10	13.10	0.38%	60,909
Mar 10, 2026	13.15	13.20	12.90	13.05	13.05	0.77%	252,991
Mar 9, 2026	12.95	13.00	12.75	12.95	12.95	-2.63%	571,512
Mar 6, 2026	13.30	13.40	13.25	13.30	13.30	-1.12%	109,158
Mar 5, 2026	13.40	13.45	13.20	13.45	13.45	1.51%	166,817
Mar 4, 2026	13.50	13.55	13.20	13.25	13.25	-2.93%	300,433
Mar 3, 2026	13.70	13.95	13.55	13.65	13.65	-2.15%	241,541
Mar 2, 2026	13.95	13.95	13.65	13.95	13.95	-0.36%	131,117
Feb 26, 2026	14.00	14.10	13.90	14.00	14.00	-	215,568
Feb 25, 2026	13.90	14.00	13.70	14.00	14.00	1.08%	230,928
Feb 24, 2026	13.50	13.85	13.50	13.85	13.85	2.59%	209,851
Feb 23, 2026	13.55	13.80	13.40	13.50	13.50	0.37%	473,692
Feb 11, 2026	13.25	13.55	13.25	13.45	13.45	0.75%	262,256
Feb 10, 2026	13.30	13.35	13.25	13.35	13.35	0.75%	104,025
Feb 9, 2026	13.15	13.30	13.15	13.25	13.25	1.15%	68,614
Feb 6, 2026	13.10	13.25	13.10	13.10	13.10	-0.38%	75,454
Feb 5, 2026	13.25	13.30	13.15	13.15	13.15	-1.13%	149,107
Feb 4, 2026	13.15	13.30	13.15	13.30	13.30	1.14%	43,458
Feb 3, 2026	13.30	13.30	13.15	13.15	13.15	-	40,186
Feb 2, 2026	13.35	13.35	13.15	13.15	13.15	-1.87%	109,490
Jan 30, 2026	13.35	13.40	13.35	13.40	13.40	-0.37%	23,733
Jan 29, 2026	13.50	13.55	13.35	13.45	13.45	-0.37%	148,754
Jan 28, 2026	13.45	13.50	13.40	13.50	13.50	0.37%	53,014
Jan 27, 2026	13.30	13.45	13.30	13.45	13.45	1.51%	73,488
Jan 26, 2026	13.45	13.45	13.25	13.25	13.25	-1.49%	79,284
Jan 23, 2026	13.30	13.45	13.20	13.45	13.45	1.89%	45,410
Jan 22, 2026	13.20	13.25	13.20	13.20	13.20	0.38%	32,746
Jan 21, 2026	13.25	13.30	13.15	13.15	13.15	-1.13%	165,563
Jan 20, 2026	13.30	13.35	13.30	13.30	13.30	-0.37%	49,998
Jan 19, 2026	13.35	13.40	13.35	13.35	13.35	-0.37%	83,674
Jan 16, 2026	13.40	13.45	13.40	13.40	13.40	-0.37%	9,458
Jan 15, 2026	13.50	13.60	13.40	13.45	13.45	0.37%	47,426
Jan 14, 2026	13.45	13.55	13.40	13.40	13.40	0.37%	25,633
Jan 13, 2026	13.45	13.45	13.30	13.35	13.35	-	19,538
Jan 12, 2026	13.35	13.40	13.35	13.35	13.35	-	33,403
Jan 9, 2026	13.45	13.45	13.35	13.35	13.35	-0.74%	41,439
Jan 8, 2026	13.45	13.50	13.45	13.45	13.45	-	19,667
Jan 7, 2026	13.45	13.55	13.40	13.45	13.45	-	52,486