EETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	53.63	53.71	49.68	49.74	49.74	-4.66%	99,730
Feb 20, 2025	52.38	52.54	51.39	52.17	52.17	0.93%	36,237
Feb 19, 2025	51.56	51.80	50.86	51.69	51.69	3.59%	49,680
Feb 18, 2025	51.67	51.67	49.42	49.90	49.90	-3.91%	70,399
Feb 14, 2025	51.19	53.12	51.07	51.93	51.93	2.94%	151,326
Feb 13, 2025	50.40	50.72	49.79	50.45	50.45	-1.06%	21,629
Feb 12, 2025	48.93	51.26	48.54	50.99	50.99	3.05%	50,984
Feb 11, 2025	50.61	50.94	49.26	49.48	49.48	-3.28%	34,541
Feb 10, 2025	50.71	51.22	50.40	51.16	51.16	3.88%	32,066
Feb 7, 2025	53.18	53.28	49.15	49.25	49.25	-5.07%	71,965
Feb 6, 2025	52.65	52.99	51.00	51.88	51.88	-1.44%	51,298
Feb 5, 2025	53.81	53.81	51.79	52.64	52.64	0.86%	112,435
Feb 4, 2025	53.48	54.71	52.00	52.19	52.19	1.03%	142,833
Feb 3, 2025	49.00	52.98	48.70	51.66	51.66	-19.92%	326,857
Jan 31, 2025	65.50	67.09	64.30	64.51	62.97	2.46%	82,773
Jan 30, 2025	63.40	64.00	62.88	62.96	61.45	2.75%	33,160
Jan 29, 2025	60.62	61.90	59.58	61.27	59.81	1.68%	20,362
Jan 28, 2025	61.88	62.43	60.25	60.26	58.82	-1.79%	29,342
Jan 27, 2025	60.57	61.47	59.45	61.36	59.89	-5.85%	65,534
Jan 24, 2025	66.35	66.85	65.14	65.17	63.61	2.66%	41,599
Jan 23, 2025	63.09	64.45	62.39	63.48	61.96	-0.09%	83,971
Jan 22, 2025	64.55	64.58	63.49	63.54	62.02	-1.87%	44,615
Jan 21, 2025	65.12	65.80	63.88	64.75	63.20	-5.54%	69,923
Jan 17, 2025	66.94	69.00	66.61	68.55	66.91	5.19%	85,995
Jan 16, 2025	65.40	65.59	63.78	65.17	63.61	-2.92%	41,920
Jan 15, 2025	64.29	67.82	64.29	67.13	65.52	6.49%	63,309
Jan 14, 2025	62.88	63.18	62.01	63.04	61.53	4.54%	37,938
Jan 13, 2025	59.53	60.57	57.40	60.30	58.86	-5.46%	106,672
Jan 10, 2025	63.96	64.95	62.55	63.78	62.25	-0.56%	51,975
Jan 8, 2025	65.68	66.04	62.87	64.14	62.61	-3.27%	58,075
Jan 7, 2025	71.27	71.34	65.70	66.31	64.72	-8.35%	117,813
Jan 6, 2025	71.26	73.50	71.17	72.35	70.62	2.25%	61,725
Jan 3, 2025	68.88	71.28	68.85	70.76	69.07	4.43%	42,133
Jan 2, 2025	67.95	68.84	67.68	67.76	66.14	3.25%	42,221
Dec 31, 2024	67.41	67.52	65.37	65.63	64.06	-1.55%	84,803
Dec 30, 2024	65.10	67.06	64.66	66.66	65.07	1.86%	55,107
Dec 27, 2024	66.45	66.45	64.87	65.44	63.87	0.14%	51,619
Dec 26, 2024	66.04	66.08	64.94	65.35	63.79	-5.24%	52,399
Dec 24, 2024	67.88	69.27	67.78	68.96	67.31	3.07%	70,470
Dec 23, 2024	66.05	67.01	64.36	66.91	65.31	-1.72%	97,823
Dec 20, 2024	65.88	69.23	65.50	68.08	66.23	1.86%	183,485
Dec 19, 2024	73.10	73.28	65.88	66.84	65.02	-8.58%	183,917
Dec 18, 2024	76.60	77.04	72.00	73.11	71.12	-6.37%	113,904
Dec 17, 2024	79.59	79.84	77.75	78.08	75.96	-2.70%	62,177
Dec 16, 2024	77.52	81.55	77.52	80.25	78.07	3.30%	77,717
Dec 13, 2024	78.00	78.67	76.99	77.69	75.58	0.77%	41,083
Dec 12, 2024	78.89	79.20	76.49	77.10	75.00	1.18%	125,029
Dec 11, 2024	74.18	76.43	74.00	76.20	74.13	5.19%	92,095
Dec 10, 2024	74.04	74.17	70.00	72.44	70.47	-2.46%	143,496
Dec 9, 2024	77.35	78.44	73.94	74.27	72.25	-8.15%	144,421
Dec 6, 2024	78.00	81.64	77.75	80.86	78.66	6.16%	119,535
Dec 5, 2024	78.46	79.11	75.41	76.17	74.10	-1.89%	96,358
Dec 4, 2024	74.25	77.77	74.25	77.64	75.53	7.89%	242,061
Dec 3, 2024	70.83	71.97	69.15	71.96	70.00	-0.24%	85,051
Dec 2, 2024	72.48	73.55	71.17	72.13	70.17	0.53%	67,961
Nov 29, 2024	72.22	73.11	71.71	71.75	69.80	-1.43%	92,088
Nov 27, 2024	69.88	72.90	69.82	72.79	70.81	9.61%	116,230
Nov 26, 2024	66.27	67.21	65.11	66.41	64.60	-5.37%	89,717
Nov 25, 2024	69.95	71.00	66.99	70.18	68.27	6.46%	137,565
Nov 22, 2024	66.05	66.60	65.50	65.92	64.13	-2.09%	68,565
Nov 21, 2024	67.40	68.09	65.05	67.33	65.50	9.16%	161,017
Nov 20, 2024	62.89	62.93	60.91	61.68	60.00	-0.88%	115,279
Nov 19, 2024	62.14	63.11	61.94	62.23	60.54	-1.81%	63,558
Nov 18, 2024	62.21	64.26	61.75	63.38	61.66	2.11%	115,006
Nov 15, 2024	61.59	62.07	60.43	62.07	60.38	-0.23%	95,170
Nov 14, 2024	64.03	64.17	61.62	62.21	60.52	-2.23%	100,481
Nov 13, 2024	65.15	67.05	62.95	63.63	61.90	-3.84%	213,714
Nov 12, 2024	65.78	66.49	64.55	66.17	64.37	-2.32%	185,382
Nov 11, 2024	63.63	67.98	63.38	67.74	65.90	14.56%	219,952
Nov 8, 2024	59.46	60.03	58.15	59.13	57.52	1.30%	112,350
Nov 7, 2024	56.65	58.64	55.96	58.37	56.78	7.77%	157,767
Nov 6, 2024	52.78	54.32	52.42	54.16	52.69	11.46%	102,662
Nov 5, 2024	49.18	49.56	48.13	48.59	47.27	0.23%	52,127
Nov 4, 2024	49.32	49.32	48.16	48.48	47.16	-3.77%	44,300
Nov 1, 2024	50.77	51.87	50.00	50.38	49.01	0.04%	71,672
Oct 31, 2024	52.71	52.76	50.36	50.36	48.99	-5.73%	76,308
Oct 30, 2024	54.19	54.82	53.39	53.42	51.97	1.08%	66,703
Oct 29, 2024	52.64	54.06	52.53	52.85	51.41	4.94%	119,695
Oct 28, 2024	50.75	50.86	50.00	50.36	48.99	1.35%	53,810
Oct 25, 2024	50.97	51.55	49.24	49.69	48.34	-2.55%	114,979
Oct 24, 2024	50.76	51.03	50.39	50.99	49.60	1.17%	29,121
Oct 23, 2024	51.78	51.91	49.23	50.40	49.03	-4.55%	58,199
Oct 22, 2024	52.94	53.07	52.38	52.80	51.36	-1.99%	78,367
Oct 21, 2024	54.23	54.23	53.52	53.87	52.40	0.73%	68,169
Oct 18, 2024	52.68	53.92	52.63	53.48	52.03	2.28%	54,670
Oct 17, 2024	52.65	52.99	51.87	52.29	50.87	-0.85%	30,040
Oct 16, 2024	52.98	53.33	52.35	52.74	51.31	1.07%	46,844
Oct 15, 2024	52.48	54.13	51.23	52.18	50.76	-1.27%	99,554
Oct 14, 2024	51.41	53.25	51.32	52.85	51.41	6.70%	60,185
Oct 11, 2024	48.92	49.76	48.84	49.53	48.18	4.16%	49,470
Oct 10, 2024	48.14	48.65	46.85	47.55	46.26	-2.32%	59,103
Oct 9, 2024	48.93	49.77	48.48	48.68	47.36	-0.94%	35,043
Oct 8, 2024	48.93	49.44	48.40	49.14	47.80	-0.24%	35,021
Oct 7, 2024	49.78	50.77	48.79	49.26	47.92	0.61%	68,663
Oct 4, 2024	47.95	49.17	47.40	48.96	47.63	3.16%	52,517
Oct 3, 2024	47.38	47.46	46.59	47.46	46.17	-0.73%	50,389
Oct 2, 2024	48.91	49.77	47.81	47.81	46.51	-4.70%	37,501
Oct 1, 2024	52.60	52.70	49.24	50.17	48.81	-4.16%	71,354
Sep 30, 2024	53.08	53.13	52.01	52.35	50.93	-4.31%	35,525
Sep 27, 2024	53.76	55.16	53.45	54.71	53.22	1.94%	61,303