Get the Stockscreener App
1.36
19.05%
-0.32
Environmental Tectonics Corp. Stock (ETCC) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 20, 2025 | $1.38 | $1.36 | $0.02 | 609.0 | -19.05% |
| May 30, 2025 | $1.69 | $1.64 | $0.048 | 12,350.0 | -0.59% |
| May 29, 2025 | $1.69 | $1.69 | $0.00 | 800.0 | +0.60% |
| May 28, 2025 | $1.68 | $1.68 | $0.00 | 1,000.0 | +1.05% |
| May 27, 2025 | $1.72 | $1.57 | $0.1504 | 22,288.0 | -2.21% |
| May 23, 2025 | $1.72 | $1.59 | $0.13 | 9,200.0 | +0.00% |
| May 22, 2025 | $1.70 | $1.60 | $0.10 | 11,482.0 | +6.25% |
| May 21, 2025 | $1.60 | $1.60 | $0.00 | 4,501.0 | +1.27% |
Environmental Tectonics Corp. Stock (ETCC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Environmental Tectonics Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ETCC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Environmental Tectonics Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Environmental Tectonics Corp. Stock (ETCC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $1.38 | $1.36 | $0.02 | 609.0 | -19.05% |
| May, 2025 | $1.72 | $1.32 | $0.40 | 147,105.0 | +12.00% |
| Apr, 2025 | $1.65 | $1.16 | $0.49 | 247,201.0 | -11.76% |
| Mar, 2025 | $2.23 | $1.52 | $0.71 | 362,269.0 | -19.05% |
| Feb, 2025 | $2.61 | $2.05 | $0.56 | 308,255.0 | -19.23% |
| Jan, 2025 | $2.99 | $1.95 | $1.04 | 474,235.0 | +32.65% |
Environmental Tectonics Corp. Stock (ETCC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.10 | $1.20 | $0.90 | 263,541.0 | +12.30% |
| Nov, 2024 | $2.02 | $1.73 | $0.29 | 595,887.0 | +3.89% |
| Oct, 2024 | $2.00 | $1.73 | $0.27 | 693,292.0 | -3.23% |
| Sep, 2024 | $1.93 | $1.71 | $0.22 | 557,868.0 | +8.14% |
| Aug, 2024 | $2.05 | $1.72 | $0.335 | 247,441.0 | -15.69% |
| Jul, 2024 | $2.35 | $1.72 | $0.63 | 746,068.0 | +4.62% |
| Jun, 2024 | $2.00 | $0.93 | $1.07 | 889,680.0 | +96.97% |
| May, 2024 | $1.10 | $0.7501 | $0.3499 | 181,598.0 | +31.96% |
| Apr, 2024 | $0.8819 | $0.7217 | $0.1602 | 21,043.0 | +0.03% |
| Mar, 2024 | $0.8098 | $0.75 | $0.0598 | 122,515.0 | +1.32% |
| Feb, 2024 | $0.78 | $0.63 | $0.15 | 70,666.0 | -7.46% |
| Jan, 2024 | $0.93 | $0.6111 | $0.3189 | 180,498.0 | +8.26% |
Environmental Tectonics Corp. Stock (ETCC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.8049 | $0.55 | $0.2549 | 90,759.0 | +17.29% |
| Nov, 2023 | $0.77 | $0.625 | $0.145 | 20,551.0 | -0.02% |
| Oct, 2023 | $0.805 | $0.6051 | $0.1999 | 31,489.0 | -27.48% |
| Sep, 2023 | $0.8689 | $0.683 | $0.1859 | 21,761.0 | +25.93% |
| Aug, 2023 | $0.90 | $0.69 | $0.21 | 64,422.0 | -6.76% |
| Jul, 2023 | $0.885 | $0.6905 | $0.1945 | 64,616.0 | -1.33% |
| Jun, 2023 | $0.81 | $0.455 | $0.355 | 284,582.0 | +64.84% |
| May, 2023 | $0.465 | $0.31 | $0.155 | 152,989.0 | +1.11% |
| Apr, 2023 | $0.522 | $0.37 | $0.152 | 112,435.0 | -11.24% |
| Mar, 2023 | $0.69 | $0.3801 | $0.3099 | 188,730.0 | -12.57% |
| Feb, 2023 | $1.94 | $0.2745 | $1.67 | 2,793,775.0 | +160.16% |
| Jan, 2023 | $0.299 | $0.22 | $0.079 | 61,051.0 | -5.15% |
5.71%
0.34%
Cap:
|
Volume (24h):