OTC:ETCG | Historical Stock Price | Grayscale Ethereum Classic Trust (ETC)

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-05-10 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.94$5.87$11.75$23.52$47.06$94.172018-05-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$6.39$6.39439,600
2020-12-30$6.89$6.89317,900
2020-12-29$7.15$7.15408,600
2020-12-28$7.01$7.01339,000
2020-12-24$6.95$6.95260,400
2020-12-23$7.10$7.10347,600
2020-12-22$7.42$7.42337,000
2020-12-21$7.85$7.85344,400
2020-12-18$8.20$8.20270,900
2020-12-17$8.45$8.45652,900
2020-12-16$8.16$8.16435,100
2020-12-15$7.57$7.57234,100
2020-12-14$7.45$7.45206,000
2020-12-11$7.14$7.14114,200
2020-12-10$7.30$7.30291,600
2020-12-09$7.12$7.12254,600
2020-12-08$7.10$7.10460,800
2020-12-07$8.08$8.08313,900
2020-12-04$8.30$8.30219,500
2020-12-03$8.60$8.60297,900
2020-12-02$8.15$8.15308,900
2020-12-01$8.83$8.83300,300
2020-11-30$9.19$9.19470,600
2020-11-27$7.73$7.73402,800
2020-11-25$8.53$8.53727,300
2020-11-24$9.80$9.80881,600
2020-11-23$8.75$8.75666,400
2020-11-20$7.30$7.30476,600
2020-11-19$7.25$7.25451,900
2020-11-18$6.75$6.75699,000
2020-11-17$7.22$7.22654,000
2020-11-16$5.91$5.91182,100
2020-11-13$5.54$5.54138,300
2020-11-12$5.75$5.75107,600
2020-11-11$5.75$5.75162,800
2020-11-10$5.74$5.7461,200
2020-11-09$5.60$5.60231,000
2020-11-06$5.82$5.82233,100
2020-11-05$5.88$5.88222,200
2020-11-04$5.20$5.20145,400
2020-11-03$5.15$5.15109,900
2020-11-02$5.27$5.27106,400
2020-10-30$5.48$5.48126,800
2020-10-29$5.90$5.9072,600
2020-10-28$5.56$5.56129,800
2020-10-27$6.15$6.15163,300
2020-10-26$5.70$5.70218,800
2020-10-23$6.25$6.25205,700
2020-10-22$6.90$6.90496,100
2020-10-21$5.97$5.97389,500
2020-10-20$4.75$4.75158,600
2020-10-19$5.08$5.08107,500
2020-10-16$5.00$5.0052,600
2020-10-15$5.00$5.0048,600
2020-10-14$5.01$5.0173,000
2020-10-13$5.03$5.03120,300
2020-10-12$5.38$5.38137,600
2020-10-09$5.18$5.18190,600
2020-10-08$5.30$5.30112,600
2020-10-07$5.09$5.0934,300
2020-10-06$4.90$4.9059,000
2020-10-05$5.19$5.19133,000
2020-10-02$4.80$4.80137,300
2020-10-01$5.00$5.00202,800
2020-09-30$5.29$5.2977,200
2020-09-29$5.30$5.30148,500
2020-09-28$5.39$5.39101,600
2020-09-25$5.30$5.30151,300
2020-09-24$5.26$5.26231,900
2020-09-23$5.61$5.61143,100
2020-09-22$6.05$6.05106,800
2020-09-21$5.85$5.85113,100
2020-09-18$6.30$6.3062,500
2020-09-17$6.55$6.5552,000
2020-09-16$6.38$6.3893,700
2020-09-15$6.26$6.26106,700
2020-09-14$6.33$6.33124,000
2020-09-11$6.30$6.30138,700
2020-09-10$6.45$6.45124,400
2020-09-09$6.70$6.70134,800
2020-09-08$6.60$6.60186,300
2020-09-04$7.10$7.10131,000
2020-09-03$6.87$6.87196,900
2020-09-02$7.35$7.35356,800
2020-09-01$8.31$8.31116,000
2020-08-31$8.33$8.33150,900
2020-08-28$8.59$8.5966,200
2020-08-27$8.43$8.4381,900
2020-08-26$8.60$8.60171,200
2020-08-25$8.79$8.7985,600
2020-08-24$9.08$9.0880,100
2020-08-21$9.01$9.01175,500
2020-08-20$8.58$8.58787,700
2020-08-19$9.67$9.67236,300
2020-08-18$10.90$10.90120,800
2020-08-17$11.68$11.68304,100
2020-08-14$10.84$10.84122,100
2020-08-13$9.86$9.8659,200
2020-08-12$9.33$9.3365,000
2020-08-11$9.25$9.25225,200
2020-08-10$10.06$10.06210,700
2020-08-07$10.26$10.26208,700
2020-08-06$11.40$11.40316,300
2020-08-05$12.24$12.24156,400
2020-08-04$12.38$12.38100,800
2020-08-03$12.24$12.24169,300
2020-07-31$11.54$11.54108,600
2020-07-30$11.30$11.30228,400
2020-07-29$13.20$13.20200,800
2020-07-28$13.40$13.40250,900
2020-07-27$11.85$11.85270,000
2020-07-24$10.30$10.30151,900
2020-07-23$11.05$11.05208,100
2020-07-22$10.15$10.1558,600
2020-07-21$9.70$9.7052,500
2020-07-20$8.75$8.7554,400
2020-07-17$8.80$8.80111,300
2020-07-16$9.14$9.1480,600
2020-07-15$9.23$9.2329,400
2020-07-14$9.15$9.1543,000
2020-07-13$9.13$9.1350,200
2020-07-10$9.50$9.5050,400
2020-07-09$9.50$9.5078,700
2020-07-08$10.15$10.1588,800
2020-07-07$9.03$9.0342,500
2020-07-06$9.20$9.2081,500
2020-07-02$9.10$9.10103,200
2020-07-01$10.18$10.18120,000
2020-06-30$9.57$9.57108,900
2020-06-29$8.62$8.6287,600
2020-06-26$8.85$8.85171,200
2020-06-25$8.92$8.92235,900
2020-06-24$9.60$9.60236,700
2020-06-23$11.19$11.1976,700
2020-06-22$10.17$10.17236,900
2020-06-19$11.19$11.1991,100
2020-06-18$11.80$11.8055,200
2020-06-17$12.34$12.34106,300
2020-06-16$12.88$12.88107,300
2020-06-15$11.65$11.65183,900
2020-06-12$13.30$13.3052,300
2020-06-11$12.78$12.78191,700
2020-06-10$15.20$15.2072,000
2020-06-09$14.71$14.7181,000
2020-06-08$15.25$15.2568,100
2020-06-05$15.57$15.57161,500
2020-06-04$16.73$16.73103,800
2020-06-03$16.98$16.9896,100
2020-06-02$16.00$16.00210,200
2020-06-01$15.11$15.1176,800
2020-05-29$13.70$13.7060,100
2020-05-28$13.99$13.9957,800
2020-05-27$13.64$13.6455,100
2020-05-26$13.01$13.0159,800
2020-05-22$13.01$13.0158,300
2020-05-21$12.25$12.2581,800
2020-05-20$13.23$13.2391,500
2020-05-19$13.93$13.9359,800
2020-05-18$14.47$14.4752,500
2020-05-15$14.51$14.5185,500
2020-05-14$15.41$15.4195,000
2020-05-13$15.60$15.6079,400
2020-05-12$15.26$15.2666,000
2020-05-11$14.70$14.70183,700
2020-05-08$16.70$16.7087,200
2020-05-07$16.00$16.00113,000
2020-05-06$15.28$15.2853,500
2020-05-05$15.00$15.0044,300
2020-05-04$14.55$14.5554,300
2020-05-01$13.56$13.5671,800
2020-04-30$14.23$14.2372,700
2020-04-29$14.85$14.85109,700
2020-04-28$13.75$13.7521,700
2020-04-27$13.30$13.3073,400
2020-04-24$13.82$13.82119,200
2020-04-23$14.00$14.00110,900
2020-04-22$12.50$12.5051,000
2020-04-21$11.78$11.7852,300
2020-04-20$11.75$11.7598,400
2020-04-17$11.30$11.3030,600
2020-04-16$11.65$11.6568,500
2020-04-15$10.73$10.7347,100
2020-04-14$10.90$10.9037,000
2020-04-13$10.35$10.3574,400
2020-04-09$11.00$11.0058,900
2020-04-08$11.45$11.4564,100
2020-04-07$10.41$10.41102,600
2020-04-06$11.20$11.20132,100
2020-04-03$9.02$9.0239,500
2020-04-02$8.74$8.74175,600
2020-04-01$8.05$8.0563,200
2020-03-31$8.36$8.3656,300
2020-03-30$8.85$8.8579,700
2020-03-27$8.52$8.5267,700
2020-03-26$9.10$9.1050,400
2020-03-25$9.40$9.4073,900
2020-03-24$10.30$10.3087,500
2020-03-23$9.48$9.4844,300
2020-03-20$8.65$8.6578,500
2020-03-19$8.32$8.32117,200
2020-03-18$7.30$7.3070,300
2020-03-17$8.04$8.0483,200
2020-03-16$7.05$7.0578,900
2020-03-13$8.75$8.75138,200
2020-03-12$7.99$7.99204,500
2020-03-11$10.30$10.30119,600
2020-03-10$11.30$11.3069,100
2020-03-09$11.20$11.20128,300
2020-03-06$15.58$15.5884,000
2020-03-05$15.58$15.58102,300
2020-03-04$14.30$14.30152,600
2020-03-03$15.00$15.0065,500
2020-03-02$16.00$16.00121,300
2020-02-28$13.85$13.85127,500
2020-02-27$16.50$16.50152,400
2020-02-26$15.25$15.25275,600
2020-02-25$15.80$15.80255,500
2020-02-24$19.50$19.50165,000
2020-02-21$19.66$19.66153,200
2020-02-20$18.90$18.90235,200
2020-02-19$20.24$20.24282,400
2020-02-18$21.85$21.85338,300
2020-02-14$21.50$21.50196,800
2020-02-13$19.86$19.86210,600
2020-02-12$21.82$21.82318,100
2020-02-11$17.70$17.70292,700
2020-02-10$15.92$15.92246,000
2020-02-07$15.75$15.7579,400
2020-02-06$15.01$15.01153,800
2020-02-05$15.14$15.14193,800
2020-02-04$12.40$12.40114,600
2020-02-03$14.45$14.4546,000
2020-01-31$13.84$13.84121,600
2020-01-30$14.47$14.47149,200
2020-01-29$15.13$15.13143,800
2020-01-28$13.88$13.88133,000
2020-01-27$12.57$12.57183,500
2020-01-24$11.50$11.50146,500
2020-01-23$11.00$11.00113,800
2020-01-22$11.30$11.30136,400
2020-01-21$10.95$10.95167,000
2020-01-17$12.12$12.12420,800
2020-01-16$10.13$10.13131,500
2020-01-15$10.10$10.10101,400
2020-01-14$9.25$9.25123,100
2020-01-13$7.76$7.7621,100
2020-01-10$7.70$7.7032,000
2020-01-09$7.61$7.6116,300
2020-01-08$7.60$7.6047,400
2020-01-07$8.30$8.3098,300
2020-01-06$7.45$7.4541,500
2020-01-03$7.27$7.2748,200
2020-01-02$7.01$7.0169,500