CETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2025	18.49	18.76	18.13	18.36	18.36	-1.77%	560,868
Jul 21, 2025	18.95	19.30	18.60	18.69	18.69	5.18%	867,976
Jul 18, 2025	18.13	18.36	17.66	17.77	17.77	4.10%	931,125
Jul 17, 2025	17.12	17.27	16.82	17.07	17.07	0.95%	1,021,955
Jul 16, 2025	15.87	16.93	15.84	16.91	16.91	11.18%	1,297,946
Jul 15, 2025	15.16	15.48	14.84	15.21	15.21	1.47%	1,190,677
Jul 14, 2025	15.25	15.34	14.92	14.99	14.99	-0.46%	773,674
Jul 11, 2025	14.98	15.06	14.71	15.06	15.06	6.92%	605,532
Jul 10, 2025	13.95	14.20	13.80	14.09	14.09	1.77%	506,427
Jul 9, 2025	13.32	13.97	13.15	13.84	13.84	6.05%	961,028
Jul 8, 2025	12.90	13.13	12.79	13.05	13.05	2.63%	269,287
Jul 7, 2025	12.79	12.84	12.57	12.72	12.72	-1.20%	376,744
Jul 3, 2025	12.95	13.18	12.84	12.87	12.87	-1.23%	401,099
Jul 2, 2025	12.24	13.04	12.21	13.03	13.03	8.58%	513,297
Jul 1, 2025	12.20	12.26	12.00	12.00	12.00	-4.61%	523,022
Jun 30, 2025	12.35	12.59	12.17	12.58	12.58	4.23%	295,561
Jun 27, 2025	12.11	12.24	11.95	12.07	12.07	-0.90%	205,832
Jun 26, 2025	12.18	12.28	12.05	12.18	12.18	0.21%	346,718
Jun 25, 2025	12.21	12.21	11.95	12.16	12.16	-0.21%	300,556
Jun 24, 2025	12.06	12.40	12.02	12.18	12.18	5.36%	556,002
Jun 23, 2025	11.25	11.62	10.95	11.56	11.56	-4.15%	908,132
Jun 20, 2025	12.78	12.79	11.84	12.06	12.06	-3.17%	871,439
Jun 18, 2025	12.36	12.69	12.34	12.46	12.46	-1.46%	639,312
Jun 17, 2025	12.79	12.83	12.28	12.64	12.64	-5.03%	704,465
Jun 16, 2025	13.06	13.35	13.04	13.31	13.31	5.34%	398,003
Jun 13, 2025	12.74	12.91	12.53	12.64	12.64	-6.13%	582,245
Jun 12, 2025	13.68	13.86	13.46	13.46	13.46	-4.34%	493,816
Jun 11, 2025	14.07	14.39	13.93	14.07	14.07	1.37%	477,637
Jun 10, 2025	13.77	14.03	13.46	13.88	13.88	7.60%	482,144
Jun 9, 2025	12.69	12.95	12.56	12.90	12.90	3.95%	434,234
Jun 6, 2025	12.42	12.65	12.41	12.41	12.41	-1.82%	317,826
Jun 5, 2025	13.16	13.16	12.53	12.64	12.64	-3.70%	1,219,776
Jun 4, 2025	13.06	13.38	12.97	13.13	13.13	-0.11%	333,656
Jun 3, 2025	13.09	13.27	13.02	13.14	13.14	3.79%	281,596
Jun 2, 2025	12.51	12.82	12.48	12.66	12.66	-1.59%	287,659
May 30, 2025	12.97	13.08	12.68	12.87	12.87	-2.94%	586,077
May 29, 2025	13.45	13.45	13.11	13.26	13.26	1.18%	436,647
May 28, 2025	13.36	13.45	13.07	13.10	13.10	-2.60%	333,512
May 27, 2025	13.34	13.56	13.17	13.45	13.45	5.00%	563,459
May 23, 2025	12.81	12.96	12.74	12.81	12.81	-2.88%	461,827
May 22, 2025	13.25	13.39	13.13	13.19	13.19	4.85%	501,450
May 21, 2025	12.64	13.07	12.26	12.58	12.58	0.48%	941,909
May 20, 2025	12.41	12.55	12.22	12.52	12.52	-0.56%	252,063
May 19, 2025	12.02	12.73	11.99	12.59	12.59	-2.93%	832,854
May 16, 2025	13.00	13.08	12.86	12.97	12.97	2.45%	240,340
May 15, 2025	12.81	13.01	12.39	12.66	12.66	-2.73%	765,874
May 14, 2025	13.06	13.09	12.74	13.02	13.02	-3.31%	723,331
May 13, 2025	12.70	13.69	12.64	13.46	13.46	9.39%	1,286,923
May 12, 2025	12.78	12.86	12.05	12.31	12.31	5.44%	1,123,682
May 9, 2025	11.74	11.94	11.37	11.67	11.67	10.15%	631,251