EETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	26.58	26.58	26.25	26.40	26.40	-0.56%	71,597
Mar 19, 2026	26.29	26.61	26.05	26.55	26.55	-2.10%	59,769
Mar 18, 2026	27.70	27.81	26.94	27.12	27.12	-5.77%	69,714
Mar 17, 2026	28.80	29.22	28.77	28.78	28.78	-0.52%	46,228
Mar 16, 2026	28.54	29.11	27.98	28.93	28.93	10.97%	144,056
Mar 13, 2026	27.14	27.35	25.98	26.07	26.07	1.40%	182,739
Mar 12, 2026	25.55	26.00	25.33	25.71	25.71	-0.35%	34,315
Mar 11, 2026	25.45	25.88	25.26	25.80	25.80	2.10%	48,025
Mar 10, 2026	25.48	25.97	25.00	25.27	25.27	0.04%	77,478
Mar 9, 2026	25.00	25.47	24.90	25.26	25.26	2.89%	43,865
Mar 6, 2026	24.98	24.98	24.30	24.55	24.55	-5.50%	90,269
Mar 5, 2026	26.28	26.31	25.49	25.98	25.98	-3.53%	73,301
Mar 4, 2026	25.82	27.20	25.70	26.93	26.93	9.61%	169,884
Mar 3, 2026	24.35	24.96	23.97	24.57	24.57	-2.92%	96,158
Mar 2, 2026	23.92	25.90	23.92	25.31	25.31	6.12%	113,722
Feb 27, 2026	24.29	24.34	23.71	23.85	23.82	-5.21%	479,896
Feb 26, 2026	25.76	25.87	24.56	25.16	25.13	-2.67%	146,221
Feb 25, 2026	24.56	25.94	24.49	25.85	25.82	11.95%	136,536
Feb 24, 2026	22.58	23.17	22.44	23.09	23.06	-0.22%	47,111
Feb 23, 2026	23.85	23.86	22.90	23.14	23.11	-5.47%	99,084
Feb 20, 2026	24.16	24.64	24.13	24.48	24.45	0.91%	201,771
Feb 19, 2026	23.98	24.28	23.72	24.26	24.23	0.50%	57,309
Feb 18, 2026	24.46	25.04	23.95	24.14	24.11	-2.82%	109,686
Feb 17, 2026	24.75	25.08	24.15	24.84	24.81	-2.32%	89,401
Feb 13, 2026	24.60	25.79	24.50	25.43	25.40	6.62%	357,224
Feb 12, 2026	24.70	24.75	23.69	23.85	23.82	-1.89%	107,335
Feb 11, 2026	24.76	24.85	23.71	24.31	24.28	-3.07%	74,368
Feb 10, 2026	25.26	25.46	24.81	25.08	25.05	-5.29%	130,149
Feb 9, 2026	25.21	26.75	25.07	26.48	26.44	3.64%	96,584
Feb 6, 2026	24.33	26.06	24.33	25.55	25.52	9.89%	277,860
Feb 5, 2026	25.84	26.16	22.73	23.25	23.22	-13.76%	508,676
Feb 4, 2026	27.44	27.61	25.96	26.96	26.92	-5.73%	220,347
Feb 3, 2026	28.80	29.06	26.33	28.60	28.56	-1.04%	399,392
Feb 2, 2026	28.90	29.87	28.81	28.90	28.86	-13.06%	536,654
Jan 30, 2026	33.96	34.34	32.84	33.24	33.17	-4.62%	250,366
Jan 29, 2026	36.35	36.37	34.29	34.85	34.78	-7.12%	244,916
Jan 28, 2026	37.70	37.80	37.14	37.52	37.44	-0.35%	93,804
Jan 27, 2026	36.50	37.65	36.23	37.65	37.57	4.26%	68,867
Jan 26, 2026	35.99	36.75	35.84	36.11	36.03	-1.31%	98,760
Jan 23, 2026	36.67	37.54	36.12	36.59	36.51	-0.27%	229,812
Jan 22, 2026	37.02	37.07	36.22	36.69	36.61	-2.81%	90,291
Jan 21, 2026	37.10	38.25	35.72	37.75	37.67	0.72%	141,088
Jan 20, 2026	38.25	38.47	37.10	37.48	37.40	-8.83%	130,834
Jan 16, 2026	41.42	41.43	40.61	41.11	41.02	0.07%	68,841
Jan 15, 2026	42.14	42.14	40.91	41.08	40.99	-2.98%	88,542
Jan 14, 2026	41.50	42.52	41.42	42.34	42.25	5.64%	271,227
Jan 13, 2026	39.43	40.27	39.09	40.08	40.00	3.43%	113,909
Jan 12, 2026	38.39	39.16	38.32	38.75	38.67	1.20%	69,757
Jan 9, 2026	38.65	39.20	38.26	38.29	38.21	-1.34%	145,186
Jan 8, 2026	38.42	39.14	38.10	38.81	38.73	-0.99%	60,961