BKK:ETC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.68	0.69	0.68	0.68	0.68	-	4,128,785
Apr 27, 2026	0.70	0.70	0.67	0.68	0.68	-2.86%	17,584,101
Apr 24, 2026	0.70	0.70	0.69	0.70	0.70	-	7,000,800
Apr 23, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	6,188,346
Apr 22, 2026	0.71	0.72	0.70	0.71	0.71	-	10,057,140
Apr 21, 2026	0.71	0.72	0.71	0.71	0.71	-	10,159,710
Apr 20, 2026	0.72	0.72	0.70	0.71	0.71	-	9,895,402
Apr 17, 2026	0.73	0.73	0.71	0.71	0.71	-2.74%	5,255,311
Apr 16, 2026	0.71	0.73	0.71	0.73	0.73	4.29%	15,462,260
Apr 10, 2026	0.71	0.72	0.70	0.70	0.70	-1.41%	11,449,400
Apr 9, 2026	0.71	0.72	0.70	0.71	0.71	-	8,866,051
Apr 8, 2026	0.71	0.72	0.70	0.71	0.71	1.43%	16,145,110
Apr 7, 2026	0.70	0.72	0.69	0.70	0.70	-	11,580,953
Apr 3, 2026	0.72	0.73	0.70	0.70	0.70	-2.78%	9,836,702
Apr 2, 2026	0.71	0.73	0.71	0.72	0.72	-	9,355,666
Apr 1, 2026	0.73	0.76	0.71	0.72	0.72	-1.37%	83,864,570
Mar 31, 2026	0.70	0.75	0.69	0.73	0.73	4.29%	81,340,722
Mar 30, 2026	0.67	0.71	0.67	0.70	0.70	4.48%	23,979,940
Mar 27, 2026	0.67	0.69	0.66	0.67	0.67	-	10,357,350
Mar 26, 2026	0.69	0.70	0.66	0.67	0.67	-2.90%	23,419,400
Mar 25, 2026	0.70	0.72	0.69	0.69	0.69	-	13,228,140
Mar 24, 2026	0.73	0.74	0.69	0.69	0.69	-2.82%	25,807,110
Mar 23, 2026	0.69	0.72	0.68	0.71	0.71	2.90%	49,823,822
Mar 20, 2026	0.66	0.74	0.65	0.69	0.69	6.15%	78,730,960
Mar 19, 2026	0.65	0.68	0.64	0.65	0.65	-1.52%	19,596,340
Mar 18, 2026	0.63	0.66	0.62	0.66	0.66	6.45%	17,467,711
Mar 17, 2026	0.62	0.63	0.61	0.62	0.62	-	1,950,800
Mar 16, 2026	0.62	0.63	0.61	0.62	0.62	-1.59%	2,568,700
Mar 13, 2026	0.64	0.64	0.62	0.63	0.63	-1.56%	6,186,210
Mar 12, 2026	0.61	0.64	0.61	0.64	0.64	3.23%	3,375,999
Mar 11, 2026	0.61	0.63	0.61	0.62	0.62	1.64%	3,119,033
Mar 10, 2026	0.60	0.63	0.60	0.61	0.61	1.67%	3,920,260
Mar 9, 2026	0.58	0.60	0.57	0.60	0.60	-	4,168,806
Mar 6, 2026	0.59	0.61	0.59	0.60	0.60	-	2,852,201
Mar 5, 2026	0.58	0.60	0.58	0.60	0.60	5.26%	6,974,060
Mar 4, 2026	0.58	0.58	0.54	0.57	0.57	-3.39%	10,827,310
Mar 2, 2026	0.61	0.62	0.59	0.59	0.59	-6.35%	7,405,153
Feb 27, 2026	0.65	0.65	0.62	0.63	0.63	-1.56%	12,194,981
Feb 26, 2026	0.66	0.66	0.64	0.64	0.64	-1.54%	5,043,671
Feb 25, 2026	0.66	0.66	0.63	0.65	0.65	-	18,412,502
Feb 24, 2026	0.67	0.68	0.64	0.65	0.65	3.17%	25,527,230
Feb 23, 2026	0.63	0.65	0.62	0.63	0.63	-1.56%	7,182,801
Feb 20, 2026	0.64	0.64	0.61	0.64	0.64	-1.54%	9,073,003
Feb 19, 2026	0.65	0.66	0.64	0.65	0.65	-	7,772,401
Feb 18, 2026	0.62	0.65	0.61	0.65	0.65	4.84%	11,593,900
Feb 17, 2026	0.61	0.63	0.59	0.62	0.62	1.64%	11,648,986
Feb 16, 2026	0.60	0.61	0.60	0.61	0.61	3.39%	5,124,378
Feb 13, 2026	0.58	0.60	0.57	0.59	0.59	1.72%	7,674,211
Feb 12, 2026	0.56	0.61	0.56	0.58	0.58	3.57%	16,997,702
Feb 11, 2026	0.57	0.58	0.56	0.56	0.56	-1.75%	4,222,503
Feb 10, 2026	0.54	0.58	0.54	0.57	0.57	5.56%	6,719,114
Feb 9, 2026	0.54	0.56	0.54	0.54	0.54	-	2,528,700
Feb 6, 2026	0.54	0.55	0.53	0.54	0.54	-	3,352,312
Feb 5, 2026	0.54	0.55	0.53	0.54	0.54	-	1,031,098
Feb 4, 2026	0.55	0.55	0.53	0.54	0.54	-	2,364,703
Feb 3, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	2,264,610
Feb 2, 2026	0.55	0.55	0.54	0.55	0.55	-	983,600
Jan 30, 2026	0.56	0.56	0.54	0.55	0.55	-1.79%	1,316,418
Jan 29, 2026	0.55	0.56	0.55	0.56	0.56	1.82%	670,752
Jan 28, 2026	0.55	0.56	0.54	0.55	0.55	-	1,010,065
Jan 27, 2026	0.55	0.56	0.54	0.55	0.55	-	1,263,800
Jan 26, 2026	0.56	0.56	0.54	0.55	0.55	-	2,522,205
Jan 23, 2026	0.57	0.57	0.55	0.55	0.55	-1.79%	1,328,230
Jan 22, 2026	0.58	0.58	0.56	0.56	0.56	-1.75%	1,777,600
Jan 21, 2026	0.58	0.59	0.57	0.57	0.57	-1.72%	1,401,700
Jan 20, 2026	0.57	0.59	0.57	0.58	0.58	1.75%	2,606,027
Jan 19, 2026	0.56	0.57	0.56	0.57	0.57	1.79%	697,990
Jan 16, 2026	0.56	0.57	0.54	0.56	0.56	-	2,328,932
Jan 15, 2026	0.56	0.57	0.55	0.56	0.56	-	1,888,147
Jan 14, 2026	0.55	0.57	0.55	0.56	0.56	1.82%	2,287,800
Jan 13, 2026	0.57	0.57	0.54	0.55	0.55	-1.79%	3,417,935
Jan 12, 2026	0.58	0.58	0.56	0.56	0.56	-3.45%	3,823,100
Jan 9, 2026	0.57	0.59	0.57	0.58	0.58	1.75%	741,511
Jan 8, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	1,385,730
Jan 7, 2026	0.58	0.59	0.57	0.58	0.58	1.75%	2,601,606
Jan 6, 2026	0.57	0.58	0.57	0.57	0.57	-	1,297,118
Jan 5, 2026	0.56	0.58	0.56	0.57	0.57	1.79%	2,271,506
Dec 30, 2025	0.58	0.58	0.56	0.56	0.56	-1.75%	1,383,647
Dec 29, 2025	0.58	0.58	0.56	0.57	0.57	-1.72%	3,425,511
Dec 26, 2025	0.62	0.62	0.58	0.58	0.58	-4.92%	10,697,670
Dec 25, 2025	0.61	0.64	0.60	0.61	0.61	1.67%	16,810,301
Dec 24, 2025	0.56	0.63	0.56	0.60	0.60	7.14%	24,286,330
Dec 23, 2025	0.55	0.56	0.55	0.56	0.56	1.82%	434,201
Dec 22, 2025	0.55	0.56	0.55	0.55	0.55	-1.79%	912,300
Dec 19, 2025	0.55	0.56	0.54	0.56	0.56	3.70%	605,915
Dec 18, 2025	0.55	0.56	0.54	0.54	0.54	-1.82%	1,372,201
Dec 17, 2025	0.55	0.56	0.55	0.55	0.55	-	417,500
Dec 16, 2025	0.56	0.57	0.55	0.55	0.55	-	1,280,100
Dec 15, 2025	0.54	0.56	0.53	0.55	0.55	1.85%	2,381,308
Dec 12, 2025	0.56	0.56	0.53	0.54	0.54	-3.57%	5,490,407
Dec 11, 2025	0.56	0.57	0.55	0.56	0.56	-	1,578,500
Dec 9, 2025	0.57	0.58	0.55	0.56	0.56	-	3,364,519
Dec 8, 2025	0.60	0.60	0.55	0.56	0.56	-5.08%	4,234,550
Dec 4, 2025	0.59	0.60	0.58	0.59	0.59	-	984,110
Dec 3, 2025	0.60	0.60	0.58	0.59	0.59	-	845,501
Dec 2, 2025	0.60	0.60	0.58	0.59	0.59	-	674,415
Dec 1, 2025	0.59	0.60	0.59	0.59	0.59	-	712,410
Nov 28, 2025	0.59	0.60	0.58	0.59	0.59	-	766,500
Nov 27, 2025	0.60	0.60	0.58	0.59	0.59	-	1,940,600
Nov 26, 2025	0.61	0.61	0.59	0.59	0.59	-1.67%	1,195,200