EnTie Commercial Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	14.60	14.95	14.40	14.80	14.80	1.37%	374,572
Jul 14, 2026	14.50	14.65	14.30	14.60	14.60	3.25%	759,997
Jul 13, 2026	14.60	14.70	14.60	14.65	14.14	0.34%	278,443
Jul 9, 2026	14.40	14.60	14.25	14.60	14.09	1.39%	106,431
Jul 8, 2026	14.60	14.70	14.40	14.40	13.90	-1.37%	109,346
Jul 7, 2026	14.60	14.60	14.45	14.60	14.09	-	60,080
Jul 6, 2026	14.60	14.70	14.55	14.60	14.09	-	81,527
Jul 3, 2026	14.15	14.70	14.15	14.60	14.09	2.10%	230,639
Jul 2, 2026	14.50	14.50	14.25	14.30	13.80	-0.69%	180,589
Jul 1, 2026	14.60	14.60	14.40	14.40	13.90	-1.37%	69,963
Jun 30, 2026	14.50	14.60	14.50	14.60	14.09	0.34%	69,707
Jun 29, 2026	14.40	14.60	14.40	14.55	14.04	1.04%	119,962
Jun 26, 2026	14.60	14.60	14.35	14.40	13.90	-2.37%	171,752
Jun 25, 2026	14.70	14.75	14.60	14.75	14.24	0.34%	150,316
Jun 24, 2026	14.70	14.70	14.60	14.70	14.19	0.34%	100,744
Jun 23, 2026	14.50	14.75	14.45	14.65	14.14	1.74%	251,153
Jun 22, 2026	14.50	14.65	14.30	14.40	13.90	-1.37%	199,678
Jun 18, 2026	14.30	14.70	14.30	14.60	14.09	0.34%	156,480
Jun 17, 2026	14.55	14.60	14.30	14.55	14.04	-	205,804
Jun 16, 2026	14.40	14.55	14.35	14.55	14.04	1.04%	199,324
Jun 15, 2026	14.45	14.45	14.15	14.40	13.90	1.05%	228,787
Jun 12, 2026	14.25	14.25	14.00	14.25	13.75	0.71%	97,526
Jun 11, 2026	13.85	14.15	13.75	14.15	13.66	2.54%	194,275
Jun 10, 2026	13.75	13.85	13.70	13.80	13.32	-1.43%	185,287
Jun 9, 2026	13.60	14.05	13.50	14.00	13.51	2.94%	329,418
Jun 8, 2026	13.60	13.95	13.60	13.60	13.13	-4.23%	237,372
Jun 5, 2026	14.35	14.35	14.00	14.20	13.71	-	61,844
Jun 4, 2026	14.10	14.25	14.00	14.20	13.71	1.43%	269,412
Jun 3, 2026	14.00	14.00	13.90	14.00	13.51	-	445,664
Jun 2, 2026	13.95	14.00	13.80	14.00	13.51	-	116,480
Jun 1, 2026	14.05	14.05	13.80	14.00	13.51	0.72%	125,707
May 29, 2026	13.75	14.10	13.75	13.90	13.42	1.09%	169,608
May 28, 2026	13.85	13.85	13.60	13.75	13.27	-0.36%	58,158
May 27, 2026	13.45	13.80	13.40	13.80	13.32	2.60%	175,020
May 26, 2026	13.30	13.45	13.30	13.45	12.98	1.13%	114,675
May 25, 2026	13.30	13.35	13.20	13.30	12.84	-	58,190
May 22, 2026	13.15	13.35	13.15	13.30	12.84	-	87,550
May 21, 2026	13.20	13.30	13.20	13.30	12.84	1.14%	35,657
May 20, 2026	13.25	13.25	13.10	13.15	12.69	-1.13%	254,630
May 19, 2026	13.00	13.30	13.00	13.30	12.84	1.92%	55,253
May 18, 2026	13.25	13.25	13.00	13.05	12.60	-1.14%	75,453
May 15, 2026	13.35	13.45	13.15	13.20	12.74	0.38%	132,254
May 14, 2026	13.40	13.50	13.15	13.15	12.69	-2.95%	249,976
May 13, 2026	13.55	13.60	13.40	13.55	13.08	-	126,423
May 12, 2026	13.80	13.80	13.55	13.55	13.08	-2.17%	112,522
May 11, 2026	14.10	14.10	13.85	13.85	13.37	-1.77%	86,547
May 8, 2026	14.15	14.15	13.95	14.10	13.61	1.08%	180,683
May 7, 2026	13.60	14.05	13.60	13.95	13.46	-	140,796
May 6, 2026	13.80	13.95	13.65	13.95	13.46	1.82%	198,848
May 5, 2026	13.60	13.75	13.60	13.70	13.22	0.37%	33,638