EnTie Commercial Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	13.35	13.40	13.25	13.35	-	0.38%	27,823
Dec 2, 2025	13.30	13.35	13.20	13.30	13.30	-	24,079
Dec 1, 2025	13.25	13.30	13.25	13.30	13.30	-0.75%	8,223
Nov 28, 2025	13.20	13.40	13.20	13.40	13.40	0.75%	90,730
Nov 27, 2025	13.15	13.30	13.15	13.30	13.30	-	39,268
Nov 26, 2025	13.20	13.30	13.20	13.30	13.30	0.38%	44,099
Nov 25, 2025	13.25	13.25	13.10	13.25	13.25	-	49,174
Nov 24, 2025	13.20	13.25	13.10	13.25	13.25	0.76%	98,018
Nov 21, 2025	13.15	13.20	13.05	13.15	13.15	-	87,313
Nov 20, 2025	13.05	13.20	13.05	13.15	13.15	0.77%	63,014
Nov 19, 2025	13.00	13.10	12.95	13.05	13.05	0.77%	77,088
Nov 18, 2025	13.00	13.00	12.90	12.95	12.95	-0.77%	119,720
Nov 17, 2025	13.05	13.05	12.95	13.05	13.05	-	127,214
Nov 14, 2025	13.20	13.20	13.05	13.05	13.05	-1.14%	131,152
Nov 13, 2025	13.15	13.20	13.10	13.20	13.20	0.76%	20,321
Nov 12, 2025	13.20	13.20	13.10	13.10	13.10	-0.38%	46,512
Nov 11, 2025	13.20	13.25	13.10	13.15	13.15	-0.38%	59,130
Nov 10, 2025	13.20	13.25	13.15	13.20	13.20	-	28,268
Nov 7, 2025	13.15	13.20	13.15	13.20	13.20	-	11,911
Nov 6, 2025	13.05	13.20	13.00	13.20	13.20	0.76%	75,678
Nov 5, 2025	13.10	13.10	13.00	13.10	13.10	-	146,899
Nov 4, 2025	13.10	13.10	13.05	13.10	13.10	-	26,645
Nov 3, 2025	13.20	13.20	13.10	13.10	13.10	-0.76%	36,217
Oct 31, 2025	13.25	13.25	13.10	13.20	13.20	-0.38%	46,424
Oct 30, 2025	13.15	13.25	13.05	13.25	13.25	0.76%	126,013
Oct 29, 2025	13.25	13.25	13.15	13.15	13.15	-0.75%	77,925
Oct 28, 2025	13.30	13.30	13.20	13.25	13.25	-	18,948
Oct 27, 2025	13.15	13.30	13.10	13.25	13.25	1.53%	169,197
Oct 23, 2025	13.10	13.10	13.05	13.05	13.05	-0.38%	35,679
Oct 22, 2025	13.10	13.15	13.05	13.10	13.10	0.38%	22,174
Oct 21, 2025	13.20	13.20	13.05	13.05	13.05	-1.14%	78,213
Oct 20, 2025	13.10	13.20	13.10	13.20	13.20	0.38%	61,058
Oct 17, 2025	13.20	13.20	13.10	13.15	13.15	-0.38%	89,207
Oct 16, 2025	13.15	13.20	13.10	13.20	13.20	1.15%	51,457
Oct 15, 2025	13.10	13.15	13.05	13.05	13.05	-0.76%	98,633
Oct 14, 2025	13.15	13.20	13.10	13.15	13.15	-	90,486
Oct 13, 2025	13.25	13.25	13.15	13.15	13.15	-0.75%	63,344
Oct 9, 2025	13.10	13.25	13.10	13.25	13.25	1.15%	44,756
Oct 8, 2025	13.20	13.20	13.10	13.10	13.10	-0.38%	74,728
Oct 7, 2025	13.15	13.25	13.15	13.15	13.15	-0.38%	43,524
Oct 3, 2025	13.20	13.30	13.15	13.20	13.20	0.38%	26,959
Oct 2, 2025	13.20	13.30	13.15	13.15	13.15	0.38%	79,109
Oct 1, 2025	13.15	13.20	13.10	13.10	13.10	-0.38%	29,213
Sep 30, 2025	13.10	13.15	13.10	13.15	13.15	0.38%	49,910
Sep 26, 2025	13.20	13.20	13.00	13.10	13.10	-	140,042
Sep 25, 2025	13.20	13.20	13.10	13.10	13.10	-0.38%	32,371
Sep 24, 2025	13.05	13.20	13.05	13.15	13.15	0.77%	30,122
Sep 23, 2025	13.15	13.15	13.05	13.05	13.05	-0.76%	149,038
Sep 22, 2025	13.20	13.20	13.15	13.15	13.15	-	16,469
Sep 19, 2025	13.15	13.20	13.15	13.15	13.15	-	56,800