EETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	37.13	37.61	36.88	37.03	37.03	1.20%	128,499
Dec 29, 2025	36.68	37.07	36.44	36.59	36.59	-0.25%	230,182
Dec 26, 2025	37.33	37.33	36.24	36.68	36.68	-0.22%	205,313
Dec 24, 2025	36.70	36.88	36.18	36.76	36.76	-6.10%	61,204
Dec 23, 2025	38.77	39.39	38.27	39.15	37.19	-0.31%	152,568
Dec 22, 2025	40.39	40.55	39.12	39.27	37.31	-0.48%	123,347
Dec 19, 2025	39.09	39.80	38.84	39.46	37.49	7.67%	269,948
Dec 18, 2025	39.12	39.55	36.63	36.65	34.82	-1.45%	380,463
Dec 17, 2025	38.88	39.97	36.87	37.19	35.33	-4.42%	367,393
Dec 16, 2025	38.70	39.16	38.43	38.91	36.96	0.62%	94,504
Dec 15, 2025	41.31	41.57	38.22	38.67	36.74	-4.82%	211,302
Dec 12, 2025	42.58	42.91	40.26	40.63	38.60	-4.69%	281,423
Dec 11, 2025	42.11	42.77	41.64	42.63	40.50	-3.86%	137,350
Dec 10, 2025	43.92	45.49	43.66	44.34	42.12	0.66%	148,150
Dec 9, 2025	41.14	44.92	41.06	44.05	41.85	6.17%	203,052
Dec 8, 2025	41.61	42.00	40.70	41.49	39.41	3.91%	124,791
Dec 5, 2025	41.02	41.75	39.51	39.93	37.93	-3.97%	151,875
Dec 4, 2025	42.21	42.67	40.70	41.58	39.50	0.07%	153,009
Dec 3, 2025	40.73	41.74	40.43	41.55	39.47	5.32%	143,226
Dec 2, 2025	37.83	40.10	37.72	39.45	37.48	8.23%	190,572
Dec 1, 2025	37.28	37.45	35.93	36.45	34.63	-16.34%	215,787
Nov 28, 2025	44.47	44.47	43.25	43.57	38.15	0.11%	220,517
Nov 26, 2025	42.15	43.74	41.72	43.52	38.11	3.40%	109,388
Nov 25, 2025	41.81	42.47	41.08	42.09	36.86	-1.54%	110,273
Nov 24, 2025	40.22	42.87	40.00	42.75	37.44	8.67%	211,226
Nov 21, 2025	39.22	40.15	38.54	39.34	34.45	-3.41%	145,845
Nov 20, 2025	43.35	43.35	40.10	40.73	35.67	-3.76%	250,218
Nov 19, 2025	43.53	44.57	41.29	42.32	37.06	-5.81%	275,311
Nov 18, 2025	43.98	45.55	43.60	44.93	39.34	4.15%	256,614
Nov 17, 2025	44.88	45.97	42.50	43.14	37.78	-4.20%	170,217
Nov 14, 2025	45.01	46.68	44.75	45.03	39.43	-1.21%	224,069
Nov 13, 2025	49.27	49.95	45.40	45.58	39.91	-7.15%	120,976
Nov 12, 2025	51.35	51.35	48.44	49.09	42.99	-0.75%	90,492
Nov 11, 2025	50.85	50.85	49.37	49.46	43.31	-3.89%	42,868
Nov 10, 2025	51.92	51.92	50.48	51.46	45.06	2.98%	99,798
Nov 7, 2025	46.51	50.00	46.04	49.97	43.76	5.05%	112,486
Nov 6, 2025	48.45	48.46	46.80	47.57	41.66	-4.34%	126,005
Nov 5, 2025	48.14	50.15	47.90	49.73	43.55	7.45%	99,751
Nov 4, 2025	50.28	51.62	45.16	46.28	40.53	-10.38%	347,414
Nov 3, 2025	53.69	53.80	51.36	51.64	45.22	-13.96%	402,589
Oct 31, 2025	59.50	60.27	58.80	60.02	49.09	5.43%	68,074
Oct 30, 2025	58.92	58.92	56.77	56.93	46.56	-5.43%	122,973
Oct 29, 2025	62.20	62.20	59.42	60.20	49.24	-3.48%	158,413
Oct 28, 2025	64.09	64.42	62.24	62.37	51.01	-3.93%	103,786
Oct 27, 2025	64.41	65.47	63.85	64.92	53.10	6.88%	113,275
Oct 24, 2025	61.38	61.41	59.83	60.74	49.68	1.88%	73,252
Oct 23, 2025	59.46	60.76	58.99	59.62	48.76	1.45%	73,173
Oct 22, 2025	59.41	59.91	58.45	58.77	48.07	-5.03%	123,766
Oct 21, 2025	60.15	63.58	59.64	61.88	50.61	0.42%	225,973
Oct 20, 2025	62.21	62.65	60.73	61.62	50.40	4.07%	120,475