21Shares Core Ethereum ETF (CETH)
BATS: CETH · Real-Time Price · USD
9.08
-0.12 (-1.30%)
May 5, 2025, 4:00 PM EDT - Market closed
CETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 9.02 | 9.13 | 8.97 | 9.09 | 9.09 | -1.25% | 321,435 |
| May 2, 2025 | 9.19 | 9.35 | 9.15 | 9.20 | 9.20 | -0.22% | 285,783 |
| May 1, 2025 | 9.25 | 9.36 | 9.13 | 9.22 | 9.22 | 3.31% | 324,530 |
| Apr 30, 2025 | 8.86 | 8.95 | 8.66 | 8.93 | 8.93 | -2.08% | 392,178 |
| Apr 29, 2025 | 9.07 | 9.16 | 9.04 | 9.12 | 9.12 | 1.39% | 453,380 |
| Apr 28, 2025 | 9.00 | 9.01 | 8.73 | 8.99 | 8.99 | -0.39% | 535,962 |
| Apr 25, 2025 | 8.84 | 9.13 | 8.79 | 9.03 | 9.03 | 2.32% | 578,139 |
| Apr 24, 2025 | 8.79 | 8.89 | 8.73 | 8.82 | 8.82 | -1.45% | 375,385 |
| Apr 23, 2025 | 9.08 | 9.17 | 8.82 | 8.95 | 8.95 | 5.17% | 1,077,787 |
| Apr 22, 2025 | 8.16 | 8.64 | 8.14 | 8.51 | 8.51 | 8.27% | 974,743 |
| Apr 21, 2025 | 8.14 | 8.20 | 7.82 | 7.86 | 7.86 | -0.63% | 470,406 |
| Apr 17, 2025 | 7.97 | 8.07 | 7.83 | 7.91 | 7.91 | -0.38% | 236,265 |
| Apr 16, 2025 | 7.87 | 8.05 | 7.69 | 7.94 | 7.94 | -1.06% | 327,987 |
| Apr 15, 2025 | 8.20 | 8.27 | 7.98 | 8.03 | 8.03 | -1.95% | 283,795 |
| Apr 14, 2025 | 8.35 | 8.44 | 8.08 | 8.19 | 8.19 | 4.73% | 527,457 |
| Apr 11, 2025 | 7.78 | 7.94 | 7.72 | 7.82 | 7.82 | 3.37% | 550,440 |
| Apr 10, 2025 | 7.93 | 7.95 | 7.36 | 7.56 | 7.56 | -7.75% | 804,169 |
| Apr 9, 2025 | 7.27 | 8.35 | 7.27 | 8.20 | 8.20 | 12.11% | 2,463,025 |
| Apr 8, 2025 | 7.91 | 7.92 | 7.27 | 7.31 | 7.31 | -5.06% | 808,374 |
| Apr 7, 2025 | 7.52 | 8.17 | 7.44 | 7.70 | 7.70 | -14.82% | 1,638,078 |
| Apr 4, 2025 | 8.90 | 9.13 | 8.86 | 9.04 | 9.04 | 1.69% | 1,077,866 |
| Apr 3, 2025 | 8.87 | 8.98 | 8.77 | 8.89 | 8.89 | -6.96% | 294,876 |
| Apr 2, 2025 | 9.30 | 9.59 | 9.27 | 9.56 | 9.56 | -0.05% | 207,546 |
| Apr 1, 2025 | 9.35 | 9.63 | 9.21 | 9.56 | 9.56 | 4.65% | 323,897 |
| Mar 31, 2025 | 9.12 | 9.26 | 8.99 | 9.14 | 9.14 | -2.35% | 314,169 |
| Mar 28, 2025 | 9.48 | 9.49 | 9.31 | 9.36 | 9.36 | -6.68% | 301,723 |
| Mar 27, 2025 | 10.03 | 10.12 | 9.94 | 10.03 | 10.03 | 0.35% | 416,504 |
| Mar 26, 2025 | 10.27 | 10.28 | 9.92 | 9.99 | 9.99 | -3.76% | 154,707 |
| Mar 25, 2025 | 10.38 | 10.41 | 10.27 | 10.38 | 10.38 | -0.67% | 76,140 |
| Mar 24, 2025 | 10.38 | 10.50 | 10.36 | 10.45 | 10.45 | 5.98% | 141,650 |
| Mar 21, 2025 | 9.75 | 9.88 | 9.69 | 9.86 | 9.86 | - | 196,859 |
| Mar 20, 2025 | 9.94 | 10.03 | 9.77 | 9.86 | 9.86 | -2.95% | 159,898 |
| Mar 19, 2025 | 10.05 | 10.29 | 10.01 | 10.16 | 10.16 | 6.72% | 447,121 |
| Mar 18, 2025 | 9.50 | 9.53 | 9.36 | 9.52 | 9.52 | -1.96% | 190,503 |
| Mar 17, 2025 | 9.47 | 9.76 | 9.44 | 9.71 | 9.71 | 0.47% | 106,079 |
| Mar 14, 2025 | 9.48 | 9.73 | 9.42 | 9.67 | 9.67 | 4.54% | 245,284 |
| Mar 13, 2025 | 9.48 | 9.48 | 9.10 | 9.25 | 9.25 | -1.44% | 143,000 |
| Mar 12, 2025 | 9.55 | 9.55 | 9.16 | 9.38 | 9.38 | -3.79% | 192,320 |
| Mar 11, 2025 | 9.59 | 9.80 | 9.21 | 9.75 | 9.75 | 4.39% | 463,234 |
| Mar 10, 2025 | 10.57 | 10.57 | 9.04 | 9.34 | 9.34 | -13.36% | 628,065 |
| Mar 7, 2025 | 10.93 | 11.28 | 10.71 | 10.78 | 10.78 | -2.09% | 333,752 |
| Mar 6, 2025 | 11.24 | 11.35 | 10.88 | 11.01 | 11.01 | -1.26% | 304,577 |
| Mar 5, 2025 | 11.00 | 11.17 | 10.80 | 11.15 | 11.15 | 4.21% | 233,685 |
| Mar 4, 2025 | 10.31 | 10.96 | 9.97 | 10.70 | 10.70 | 0.66% | 356,422 |
| Mar 3, 2025 | 11.81 | 11.84 | 10.47 | 10.63 | 10.63 | -4.06% | 778,543 |
| Feb 28, 2025 | 10.81 | 11.27 | 10.70 | 11.08 | 11.08 | -1.51% | 197,351 |
| Feb 27, 2025 | 11.71 | 11.75 | 11.19 | 11.25 | 11.25 | -3.60% | 169,429 |
| Feb 26, 2025 | 11.92 | 12.27 | 11.28 | 11.67 | 11.67 | -6.27% | 372,502 |
| Feb 25, 2025 | 12.06 | 12.54 | 11.80 | 12.45 | 12.45 | -5.75% | 432,043 |
| Feb 24, 2025 | 13.33 | 13.42 | 13.12 | 13.21 | 13.21 | 0.53% | 183,143 |