EnTie Commercial Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	14.15	14.15	13.95	14.10	14.10	1.08%	180,683
May 7, 2026	13.60	14.05	13.60	13.95	13.95	-	140,046
May 6, 2026	13.80	13.95	13.65	13.95	13.95	1.82%	197,708
May 5, 2026	13.60	13.75	13.60	13.70	13.70	0.37%	33,029
May 4, 2026	13.55	13.75	13.55	13.65	13.65	-	24,295
Apr 30, 2026	13.80	13.80	13.55	13.65	13.65	-1.09%	116,901
Apr 29, 2026	14.05	14.05	13.80	13.80	13.80	-0.72%	63,036
Apr 28, 2026	13.95	13.95	13.70	13.90	13.90	0.72%	47,271
Apr 27, 2026	13.60	13.80	13.50	13.80	13.80	-	69,312
Apr 24, 2026	13.60	13.95	13.55	13.80	13.80	1.47%	38,535
Apr 23, 2026	13.80	13.90	13.60	13.60	13.60	-2.51%	103,694
Apr 22, 2026	14.25	14.25	13.75	13.95	13.95	-1.41%	66,748
Apr 21, 2026	14.30	14.30	14.05	14.15	14.15	-	210,391
Apr 20, 2026	14.15	14.15	14.10	14.15	14.15	0.35%	151,200
Apr 17, 2026	14.15	14.15	13.90	14.10	14.10	1.08%	165,321
Apr 16, 2026	13.90	14.10	13.80	13.95	13.95	0.72%	315,386
Apr 15, 2026	13.65	13.90	13.65	13.85	13.85	1.09%	170,580
Apr 14, 2026	13.55	13.70	13.55	13.70	13.70	1.86%	290,473
Apr 13, 2026	13.50	13.55	13.45	13.45	13.45	-	73,007
Apr 10, 2026	13.50	13.60	13.30	13.45	13.45	-0.37%	115,394
Apr 9, 2026	13.55	13.55	13.45	13.50	13.50	-0.37%	42,753
Apr 8, 2026	13.10	13.55	13.10	13.55	13.55	3.83%	323,061
Apr 7, 2026	13.00	13.10	13.00	13.05	13.05	-	52,513
Apr 2, 2026	13.40	13.40	13.05	13.05	13.05	-2.61%	100,135
Apr 1, 2026	13.05	13.40	12.95	13.40	13.40	3.88%	232,985
Mar 31, 2026	12.80	13.05	12.80	12.90	12.90	0.39%	57,025
Mar 30, 2026	12.90	12.90	12.80	12.85	12.85	-1.15%	177,215
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