EnTie Commercial Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	13.55	13.60	13.45	13.45	13.45	0.37%	122,196
Jan 5, 2026	13.45	13.45	13.40	13.40	13.40	-0.37%	15,927
Jan 2, 2026	13.55	13.55	13.45	13.45	13.45	-1.10%	31,056
Dec 31, 2025	13.40	13.60	13.35	13.60	13.60	1.12%	38,048
Dec 30, 2025	13.50	13.50	13.45	13.45	13.45	-0.37%	25,044
Dec 29, 2025	13.45	13.50	13.40	13.50	13.50	0.37%	43,526
Dec 26, 2025	13.40	13.45	13.40	13.45	13.45	0.75%	11,927
Dec 24, 2025	13.50	13.50	13.35	13.35	13.35	-1.11%	83,485
Dec 23, 2025	13.70	13.70	13.45	13.50	13.50	-1.46%	55,888
Dec 22, 2025	13.50	13.70	13.45	13.70	13.70	1.11%	61,676
Dec 19, 2025	13.55	13.60	13.45	13.55	13.55	-	73,111
Dec 18, 2025	13.25	13.55	13.20	13.55	13.55	2.26%	201,026
Dec 17, 2025	13.30	13.35	13.20	13.25	13.25	0.38%	75,124
Dec 16, 2025	13.30	13.40	13.15	13.20	13.20	-1.49%	189,028
Dec 15, 2025	13.40	13.45	13.25	13.40	13.40	-	75,378
Dec 12, 2025	13.45	13.50	13.40	13.40	13.40	-	82,760
Dec 11, 2025	13.35	13.40	13.30	13.40	13.40	-0.37%	34,941
Dec 10, 2025	13.30	13.45	13.30	13.45	13.45	0.37%	40,743
Dec 9, 2025	13.30	13.40	13.30	13.40	13.40	-	5,918
Dec 8, 2025	13.30	13.45	13.30	13.40	13.40	-	24,721
Dec 5, 2025	13.35	13.50	13.35	13.40	13.40	0.75%	82,872
Dec 4, 2025	13.35	13.35	13.25	13.30	13.30	-0.37%	12,113
Dec 3, 2025	13.35	13.40	13.25	13.35	13.35	0.38%	46,019
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