EETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	41.28	42.55	40.38	42.45	42.45	-4.05%	105,785
Jun 20, 2025	46.98	47.01	43.54	44.24	44.24	-3.47%	37,828
Jun 18, 2025	45.39	46.60	45.39	45.83	45.83	-1.48%	46,955
Jun 17, 2025	47.01	47.16	45.15	46.52	46.52	-5.06%	108,905
Jun 16, 2025	48.03	49.12	48.03	49.00	49.00	5.31%	58,857
Jun 13, 2025	46.89	47.53	46.14	46.53	46.53	-6.28%	97,227
Jun 12, 2025	50.46	50.96	49.54	49.65	49.65	-4.10%	45,623
Jun 11, 2025	51.89	53.01	51.39	51.77	51.77	1.21%	74,964
Jun 10, 2025	50.84	51.63	49.50	51.15	51.15	7.59%	78,534
Jun 9, 2025	46.72	47.63	46.36	47.54	47.54	3.84%	34,625
Jun 6, 2025	45.82	46.45	45.76	45.78	45.78	-1.65%	39,313
Jun 5, 2025	48.55	48.55	46.28	46.55	46.55	-3.84%	53,843
Jun 4, 2025	48.17	49.28	47.93	48.41	48.41	-0.08%	25,403
Jun 3, 2025	48.33	49.02	48.10	48.45	48.45	3.79%	48,912
Jun 2, 2025	46.08	47.28	46.08	46.68	46.68	-1.85%	32,112
May 30, 2025	47.99	48.31	46.90	47.56	47.50	-2.84%	71,744
May 29, 2025	49.79	49.80	48.62	48.95	48.89	0.93%	43,219
May 28, 2025	49.55	49.55	48.42	48.50	48.44	-2.51%	37,655
May 27, 2025	49.37	50.20	49.04	49.75	49.69	4.78%	65,168
May 23, 2025	47.46	47.96	47.23	47.48	47.42	-2.76%	71,303
May 22, 2025	49.20	49.65	48.73	48.83	48.77	4.70%	84,135
May 21, 2025	46.89	48.42	45.51	46.64	46.58	0.45%	64,651
May 20, 2025	46.09	46.50	45.45	46.43	46.37	-0.56%	24,520
May 19, 2025	44.54	47.21	44.44	46.69	46.63	-3.07%	158,089
May 16, 2025	48.25	48.47	47.72	48.17	48.11	2.73%	43,685
May 15, 2025	47.58	48.30	45.90	46.89	46.83	-2.98%	115,300
May 14, 2025	48.52	48.63	47.28	48.33	48.27	-3.22%	74,255
May 13, 2025	47.25	50.73	46.90	49.94	49.88	9.49%	88,040
May 12, 2025	47.51	47.78	44.70	45.61	45.55	5.19%	114,922
May 9, 2025	43.54	44.32	42.23	43.36	43.30	10.19%	233,542
May 8, 2025	36.55	39.68	36.50	39.35	39.30	17.92%	257,282
May 7, 2025	33.89	34.09	33.23	33.37	33.33	0.69%	75,724
May 6, 2025	32.69	33.37	32.54	33.14	33.10	-1.72%	37,874
May 5, 2025	33.43	33.90	33.39	33.72	33.68	-1.55%	33,508
May 2, 2025	34.10	34.59	34.09	34.25	34.21	-0.35%	67,686
May 1, 2025	34.54	34.88	34.02	34.37	34.33	3.40%	85,880
Apr 30, 2025	33.02	33.35	32.22	33.24	33.15	-2.03%	27,149
Apr 29, 2025	33.85	34.13	33.78	33.93	33.84	1.40%	33,186
Apr 28, 2025	33.54	33.60	32.55	33.46	33.37	-0.48%	54,788
Apr 25, 2025	32.98	34.00	32.94	33.62	33.53	2.19%	62,880
Apr 24, 2025	32.79	33.15	32.63	32.90	32.82	-1.44%	47,481
Apr 23, 2025	33.89	34.30	32.91	33.38	33.29	5.07%	116,035
Apr 22, 2025	30.44	32.20	30.43	31.77	31.69	8.32%	110,949
Apr 21, 2025	30.36	30.47	29.24	29.33	29.25	-0.61%	20,188
Apr 17, 2025	29.71	30.07	29.14	29.51	29.43	-0.27%	19,578
Apr 16, 2025	29.33	30.02	28.69	29.59	29.51	-1.43%	29,660
Apr 15, 2025	30.64	30.89	29.91	30.02	29.94	-1.86%	34,262
Apr 14, 2025	31.24	31.30	30.35	30.59	30.51	4.69%	46,187
Apr 11, 2025	29.03	29.48	28.78	29.22	29.14	3.84%	47,516
Apr 10, 2025	29.64	29.64	27.59	28.14	28.07	-8.16%	86,996