CETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	15.68	15.68	15.19	15.36	15.36	-0.97%	92,045
Nov 19, 2024	15.50	15.72	15.45	15.51	15.51	-1.84%	137,538
Nov 18, 2024	15.51	16.00	15.38	15.80	15.80	2.33%	292,669
Nov 15, 2024	15.36	15.46	15.08	15.44	15.44	-0.32%	100,896
Nov 14, 2024	15.96	15.98	15.32	15.49	15.49	-2.27%	256,452
Nov 13, 2024	16.22	16.68	15.66	15.85	15.85	-3.71%	357,707
Nov 12, 2024	16.33	16.57	16.09	16.46	16.46	-2.26%	75,377
Nov 11, 2024	15.87	16.86	15.79	16.84	16.84	14.25%	275,994
Nov 8, 2024	14.79	14.89	14.48	14.74	14.74	1.38%	524,694
Nov 7, 2024	14.09	14.57	13.92	14.54	14.54	7.70%	372,771
Nov 6, 2024	13.15	13.54	13.06	13.50	13.50	11.39%	428,708
Nov 5, 2024	12.29	12.38	12.01	12.12	12.12	0.17%	121,010
Nov 4, 2024	12.31	12.31	12.02	12.10	12.10	-3.74%	152,318
Nov 1, 2024	12.67	12.93	12.41	12.57	12.57	0.24%	106,339
Oct 31, 2024	13.13	13.13	12.52	12.54	12.54	-5.64%	294,002
Oct 30, 2024	13.43	13.61	13.28	13.29	13.29	1.14%	70,585
Oct 29, 2024	13.11	13.42	13.06	13.14	13.14	4.95%	112,684
Oct 28, 2024	12.67	12.67	12.45	12.52	12.52	1.29%	84,738
Oct 25, 2024	12.69	12.84	12.27	12.36	12.36	-2.52%	305,591
Oct 24, 2024	12.66	12.70	12.53	12.68	12.68	1.04%	64,215
Oct 23, 2024	12.90	12.93	12.26	12.55	12.55	-4.49%	298,046
Oct 22, 2024	13.14	13.21	13.03	13.14	13.14	-1.87%	85,658
Oct 21, 2024	13.45	13.45	13.28	13.39	13.39	0.83%	89,515
Oct 18, 2024	13.10	13.38	13.08	13.28	13.28	2.39%	113,304
Oct 17, 2024	13.04	13.17	12.88	12.97	12.97	-0.77%	103,467
Oct 16, 2024	13.13	13.23	12.99	13.07	13.07	0.85%	81,378
Oct 15, 2024	13.03	13.44	12.72	12.96	12.96	-1.14%	128,201
Oct 14, 2024	12.77	13.22	12.76	13.11	13.11	6.50%	157,073
Oct 11, 2024	12.15	12.37	12.12	12.31	12.31	4.15%	124,562
Oct 10, 2024	11.97	12.09	11.66	11.82	11.82	-2.31%	135,520
Oct 9, 2024	12.16	12.36	12.04	12.10	12.10	-0.90%	130,705
Oct 8, 2024	12.14	12.26	12.03	12.21	12.21	-0.25%	62,502
Oct 7, 2024	12.38	12.60	12.11	12.24	12.24	0.74%	57,718
Oct 4, 2024	11.90	12.21	11.77	12.15	12.15	3.32%	106,230
Oct 3, 2024	11.78	11.82	11.57	11.76	11.76	-0.84%	124,706
Oct 2, 2024	12.14	12.40	11.85	11.86	11.86	-4.59%	138,973
Oct 1, 2024	13.05	13.05	12.19	12.43	12.43	-4.24%	243,481
Sep 30, 2024	13.17	13.17	12.88	12.98	12.98	-3.92%	58,307
Sep 27, 2024	13.31	13.62	13.23	13.51	13.51	1.89%	509,097
Sep 26, 2024	13.12	13.34	13.08	13.26	13.26	3.19%	198,188
Sep 25, 2024	13.10	13.15	12.83	12.85	12.85	-3.02%	52,937
Sep 24, 2024	13.18	13.29	12.97	13.25	13.25	-0.82%	148,784
Sep 23, 2024	13.26	13.48	13.18	13.36	13.36	5.20%	88,104
Sep 20, 2024	12.69	12.85	12.60	12.70	12.70	3.25%	113,970
Sep 19, 2024	12.22	12.47	12.11	12.30	12.30	6.40%	111,794
Sep 18, 2024	11.55	11.82	11.45	11.56	11.56	-1.62%	337,532
Sep 17, 2024	11.63	11.96	11.53	11.75	11.75	3.34%	106,350
Sep 16, 2024	11.53	11.53	11.34	11.37	11.37	-6.11%	45,624
Sep 13, 2024	11.76	12.18	11.73	12.11	12.11	2.63%	191,744
Sep 12, 2024	11.71	11.81	11.59	11.80	11.80	0.85%	21,806
Sep 11, 2024	11.59	11.84	11.41	11.70	11.70	-1.68%	141,018
Sep 10, 2024	11.73	11.93	11.61	11.90	11.90	1.28%	58,000
Sep 9, 2024	11.56	11.76	11.40	11.75	11.75	5.76%	100,436
Sep 6, 2024	11.99	11.99	11.04	11.11	11.11	-5.93%	276,858
Sep 5, 2024	11.99	12.07	11.76	11.81	11.81	-3.59%	52,286
Sep 4, 2024	11.98	12.40	11.98	12.25	12.25	0.16%	73,708
Sep 3, 2024	12.54	12.54	12.17	12.23	12.23	-2.39%	93,248
Aug 30, 2024	12.64	12.71	12.17	12.53	12.53	-0.87%	313,383
Aug 29, 2024	12.85	12.95	12.56	12.64	12.64	0.88%	77,269
Aug 28, 2024	12.60	12.73	12.30	12.53	12.53	-2.94%	109,513
Aug 27, 2024	13.13	13.13	12.80	12.91	12.91	-3.66%	75,029
Aug 26, 2024	13.69	13.69	13.38	13.40	13.40	-2.47%	65,701
Aug 23, 2024	13.28	13.77	13.18	13.74	13.74	5.45%	167,015
Aug 22, 2024	13.15	13.16	12.98	13.03	13.03	-1.51%	49,847
Aug 21, 2024	12.90	13.26	12.69	13.23	13.23	1.77%	36,924
Aug 20, 2024	13.22	13.25	12.81	13.00	13.00	-0.38%	52,280
Aug 19, 2024	12.98	13.14	12.86	13.05	13.05	-0.31%	26,771
Aug 16, 2024	13.08	13.14	12.83	13.09	13.09	2.67%	88,256
Aug 15, 2024	13.30	13.36	12.66	12.75	12.75	-4.49%	59,864
Aug 14, 2024	13.61	13.61	13.18	13.35	13.35	-1.48%	62,194
Aug 13, 2024	13.26	13.60	13.23	13.55	13.55	1.88%	75,268
Aug 12, 2024	13.41	13.62	12.97	13.30	13.30	2.78%	195,235
Aug 9, 2024	13.10	13.27	12.79	12.94	12.94	0.50%	68,264
Aug 8, 2024	12.34	12.97	12.15	12.88	12.88	9.48%	84,090
Aug 7, 2024	12.41	12.44	11.70	11.76	11.76	-5.62%	133,691
Aug 6, 2024	12.29	12.78	12.13	12.46	12.46	3.57%	117,082
Aug 5, 2024	10.98	12.56	10.94	12.03	12.03	-20.07%	444,820
Aug 2, 2024	15.78	15.91	14.97	15.05	15.05	-3.77%	79,918
Aug 1, 2024	15.90	15.95	15.47	15.64	15.64	-4.25%	139,653
Jul 31, 2024	16.64	16.74	16.23	16.34	16.34	-0.09%	285,727
Jul 30, 2024	16.75	16.79	16.31	16.35	16.35	-1.09%	65,530
Jul 29, 2024	16.85	16.85	16.30	16.53	16.53	0.92%	115,206
Jul 26, 2024	16.23	16.43	16.13	16.38	16.38	4.93%	141,958
Jul 25, 2024	15.78	15.86	15.51	15.61	15.61	-7.19%	209,923
Jul 24, 2024	17.36	17.36	16.80	16.82	16.82	-2.72%	129,172