EETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	32.79	33.15	32.63	32.90	32.90	-1.44%	47,481
Apr 23, 2025	33.89	34.30	32.91	33.38	33.38	5.07%	116,035
Apr 22, 2025	30.44	32.20	30.43	31.77	31.77	8.32%	110,949
Apr 21, 2025	30.36	30.47	29.24	29.33	29.33	-0.61%	20,188
Apr 17, 2025	29.71	30.07	29.14	29.51	29.51	-0.27%	19,578
Apr 16, 2025	29.33	30.02	28.69	29.59	29.59	-1.43%	29,660
Apr 15, 2025	30.64	30.89	29.91	30.02	30.02	-1.86%	34,262
Apr 14, 2025	31.24	31.30	30.35	30.59	30.59	4.69%	46,187
Apr 11, 2025	29.03	29.48	28.78	29.22	29.22	3.84%	47,516
Apr 10, 2025	29.64	29.64	27.59	28.14	28.14	-8.16%	86,996
Apr 9, 2025	27.20	31.15	27.20	30.64	30.64	12.15%	173,824
Apr 8, 2025	29.54	29.54	27.13	27.32	27.32	-5.07%	128,034
Apr 7, 2025	28.03	30.53	27.88	28.78	28.78	-14.88%	213,480
Apr 4, 2025	33.28	33.93	33.13	33.81	33.81	1.35%	86,445
Apr 3, 2025	33.07	33.45	32.74	33.36	33.36	-6.82%	49,529
Apr 2, 2025	34.78	35.83	34.74	35.80	35.80	0.08%	31,590
Apr 1, 2025	34.99	35.95	34.60	35.77	35.77	4.50%	33,963
Mar 31, 2025	34.08	34.57	33.72	34.23	34.18	-2.26%	28,092
Mar 28, 2025	35.52	35.53	34.92	35.02	34.97	-6.66%	46,591
Mar 27, 2025	37.65	37.90	37.22	37.52	37.46	0.15%	12,000
Mar 26, 2025	38.44	38.51	37.22	37.47	37.41	-3.79%	31,875
Mar 25, 2025	38.91	39.01	38.49	38.94	38.88	-0.69%	20,079
Mar 24, 2025	39.02	39.40	38.79	39.21	39.15	6.00%	98,699
Mar 21, 2025	36.52	37.02	36.34	36.99	36.93	-0.13%	352,265
Mar 20, 2025	37.30	37.68	36.63	37.04	36.98	-2.83%	180,466
Mar 19, 2025	37.73	38.68	37.68	38.12	38.06	6.69%	74,271
Mar 18, 2025	35.62	35.82	35.14	35.73	35.68	-1.87%	66,708
Mar 17, 2025	35.62	36.56	35.43	36.41	36.35	0.28%	47,335
Mar 14, 2025	35.61	36.44	35.37	36.31	36.25	4.58%	50,020
Mar 13, 2025	35.62	35.62	34.21	34.72	34.67	-1.56%	26,997
Mar 12, 2025	35.80	35.90	34.51	35.27	35.22	-3.74%	77,244
Mar 11, 2025	36.03	36.80	34.72	36.64	36.58	4.33%	98,870
Mar 10, 2025	39.72	39.76	34.02	35.12	35.07	-13.28%	228,489
Mar 7, 2025	41.06	42.33	40.25	40.50	40.44	-2.20%	55,750
Mar 6, 2025	42.28	42.62	41.00	41.41	41.35	-1.48%	62,787
Mar 5, 2025	41.33	42.08	40.68	42.03	41.97	4.45%	191,999
Mar 4, 2025	38.88	41.27	37.62	40.24	40.18	0.57%	302,475
Mar 3, 2025	44.39	44.53	39.44	40.01	39.95	-4.78%	234,761
Feb 28, 2025	40.93	42.44	40.48	42.02	41.74	-1.43%	120,959
Feb 27, 2025	44.41	44.51	42.37	42.63	42.34	-3.75%	107,393
Feb 26, 2025	45.08	46.33	42.73	44.29	43.99	-6.13%	124,196
Feb 25, 2025	45.70	47.66	44.78	47.18	46.86	-5.72%	97,396
Feb 24, 2025	50.80	50.80	49.74	50.04	49.71	0.60%	58,489
Feb 21, 2025	53.63	53.71	49.68	49.74	49.41	-4.66%	99,730
Feb 20, 2025	52.38	52.54	51.39	52.17	51.82	0.93%	36,237
Feb 19, 2025	51.56	51.80	50.86	51.69	51.34	3.59%	49,680
Feb 18, 2025	51.67	51.67	49.42	49.90	49.57	-3.91%	70,399
Feb 14, 2025	51.19	53.12	51.07	51.93	51.58	2.94%	151,326
Feb 13, 2025	50.40	50.72	49.79	50.45	50.11	-1.06%	21,629
Feb 12, 2025	48.93	51.26	48.54	50.99	50.65	3.05%	50,984