EETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	43.53	44.57	42.41	42.42	-	-5.59%	152,715
Nov 18, 2025	43.98	45.55	43.60	44.93	44.93	4.15%	256,614
Nov 17, 2025	44.88	45.97	42.50	43.14	43.14	-4.20%	170,217
Nov 14, 2025	45.01	46.68	44.75	45.03	45.03	-1.21%	224,069
Nov 13, 2025	49.27	49.95	45.40	45.58	45.58	-7.15%	120,976
Nov 12, 2025	51.35	51.35	48.44	49.09	49.09	-0.75%	90,492
Nov 11, 2025	50.85	50.85	49.37	49.46	49.46	-3.89%	42,868
Nov 10, 2025	51.92	51.92	50.48	51.46	51.46	2.98%	99,798
Nov 7, 2025	46.51	50.00	46.04	49.97	49.97	5.05%	112,486
Nov 6, 2025	48.45	48.46	46.80	47.57	47.57	-4.34%	126,005
Nov 5, 2025	48.14	50.15	47.90	49.73	49.73	7.45%	99,751
Nov 4, 2025	50.28	51.62	45.16	46.28	46.28	-10.38%	347,414
Nov 3, 2025	53.69	53.80	51.36	51.64	51.64	-13.96%	402,589
Oct 31, 2025	59.50	60.27	58.80	60.02	56.06	5.43%	68,074
Oct 30, 2025	58.92	58.92	56.77	56.93	53.17	-5.43%	122,973
Oct 29, 2025	62.20	62.20	59.42	60.20	56.23	-3.48%	158,413
Oct 28, 2025	64.09	64.42	62.24	62.37	58.25	-3.93%	103,786
Oct 27, 2025	64.41	65.47	63.85	64.92	60.63	6.88%	113,275
Oct 24, 2025	61.38	61.41	59.83	60.74	56.73	1.88%	73,252
Oct 23, 2025	59.46	60.76	58.99	59.62	55.68	1.45%	73,173
Oct 22, 2025	59.41	59.91	58.45	58.77	54.89	-5.03%	123,766
Oct 21, 2025	60.15	63.58	59.64	61.88	57.79	0.42%	225,973
Oct 20, 2025	62.21	62.65	60.73	61.62	57.55	4.07%	120,475
Oct 17, 2025	58.42	59.51	57.46	59.21	55.30	-1.10%	146,331
Oct 16, 2025	62.66	62.91	59.55	59.87	55.92	-2.97%	215,849
Oct 15, 2025	63.20	63.57	61.00	61.70	57.63	-2.90%	106,203
Oct 14, 2025	61.19	64.39	60.45	63.54	59.34	-3.49%	265,080
Oct 13, 2025	63.53	66.15	63.22	65.84	61.49	6.52%	150,978
Oct 10, 2025	67.66	68.04	61.22	61.81	57.73	-8.12%	456,999
Oct 9, 2025	68.15	68.15	66.17	67.27	62.83	-3.82%	164,166
Oct 8, 2025	69.44	70.62	68.82	69.94	65.32	0.71%	139,798
Oct 7, 2025	73.95	74.00	69.06	69.45	64.86	-5.42%	220,801
Oct 6, 2025	71.35	73.56	71.26	73.43	68.58	4.56%	107,588
Oct 3, 2025	69.95	71.27	69.13	70.23	65.59	0.54%	186,813
Oct 2, 2025	68.25	70.24	67.45	69.85	65.24	3.70%	270,021
Oct 1, 2025	66.79	67.53	66.55	67.36	62.91	-0.74%	722,144
Sep 30, 2025	67.92	68.03	66.72	67.86	60.36	-0.79%	70,766
Sep 29, 2025	67.05	68.58	66.95	68.40	60.84	4.16%	118,628
Sep 26, 2025	63.79	66.39	63.65	65.67	58.41	3.16%	276,634
Sep 25, 2025	65.25	65.55	62.17	63.66	56.62	-6.09%	191,389
Sep 24, 2025	68.06	68.56	67.75	67.79	60.30	0.07%	61,287
Sep 23, 2025	68.48	68.68	67.42	67.74	60.25	0.40%	580,216
Sep 22, 2025	68.57	68.82	67.32	67.47	60.01	-6.80%	186,846
Sep 19, 2025	73.92	74.19	72.39	72.39	64.39	-3.45%	160,227
Sep 18, 2025	74.97	75.76	74.59	74.98	66.69	1.64%	84,784
Sep 17, 2025	73.50	73.99	72.20	73.77	65.62	0.63%	102,942
Sep 16, 2025	73.64	73.69	72.20	73.31	65.21	-0.20%	106,677
Sep 15, 2025	74.04	74.19	73.00	73.46	65.34	-3.94%	141,806
Sep 12, 2025	73.90	76.49	73.80	76.47	68.02	5.72%	164,647
Sep 11, 2025	72.02	72.63	71.86	72.33	64.34	2.41%	71,405