Grayscale Ethereum Classi... (ETCG)
OTC: ETCG
· Real-Time Price · USD
10.90
-0.10 (-0.91%)
At close: Aug 18, 2025, 3:37 PM
10.80
-0.92%
After-hours: Aug 18, 2025, 03:37 PM EDT
ETCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 11.05 | 11.40 | 10.84 | 11.00 | 11.00 | -3.51% | 113,800 |
| Aug 14, 2025 | 11.71 | 11.76 | 11.16 | 11.40 | 11.40 | -4.60% | 81,820 |
| Aug 13, 2025 | 11.80 | 11.98 | 11.52 | 11.95 | 11.95 | 1.70% | 125,600 |
| Aug 12, 2025 | 11.08 | 11.75 | 11.08 | 11.75 | 11.75 | 4.91% | 128,532 |
| Aug 11, 2025 | 10.71 | 11.25 | 10.41 | 11.20 | 11.20 | 4.67% | 122,536 |
| Aug 8, 2025 | 10.79 | 11.12 | 10.67 | 10.70 | 10.70 | 0.47% | 105,407 |
| Aug 7, 2025 | 10.10 | 10.65 | 10.07 | 10.65 | 10.65 | 4.82% | 123,745 |
| Aug 6, 2025 | 10.30 | 10.30 | 9.90 | 10.16 | 10.16 | 1.60% | 47,900 |
| Aug 5, 2025 | 10.44 | 10.44 | 9.90 | 10.00 | 10.00 | -2.53% | 52,330 |
| Aug 4, 2025 | 10.00 | 10.49 | 10.00 | 10.26 | 10.26 | 1.08% | 69,000 |
| Aug 1, 2025 | 10.25 | 10.49 | 9.84 | 10.15 | 10.15 | -3.97% | 92,842 |
| Jul 31, 2025 | 10.87 | 10.89 | 10.40 | 10.57 | 10.57 | -1.12% | 30,908 |
| Jul 30, 2025 | 10.90 | 10.90 | 10.55 | 10.69 | 10.69 | -2.64% | 43,708 |
| Jul 29, 2025 | 11.22 | 11.33 | 10.83 | 10.98 | 10.98 | -2.83% | 33,008 |
| Jul 28, 2025 | 11.34 | 11.94 | 11.11 | 11.30 | 11.30 | -0.88% | 50,413 |
| Jul 25, 2025 | 11.75 | 11.75 | 11.30 | 11.40 | 11.40 | -2.65% | 59,100 |
| Jul 24, 2025 | 11.25 | 11.93 | 10.58 | 11.71 | 11.71 | 2.27% | 101,706 |
| Jul 23, 2025 | 11.84 | 11.84 | 10.98 | 11.45 | 11.45 | -3.78% | 164,400 |
| Jul 22, 2025 | 12.20 | 12.30 | 11.72 | 11.90 | 11.90 | -3.64% | 52,200 |
| Jul 21, 2025 | 12.25 | 12.49 | 11.95 | 12.35 | 12.35 | 2.07% | 131,900 |