EETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	24.29	24.34	23.71	23.85	23.85	-5.21%	477,722
Feb 26, 2026	25.76	25.87	24.56	25.16	25.16	-2.67%	145,356
Feb 25, 2026	24.56	25.94	24.49	25.85	25.85	11.95%	132,475
Feb 24, 2026	22.58	23.17	22.44	23.09	23.09	-0.22%	45,521
Feb 23, 2026	23.85	23.86	22.90	23.14	23.14	-5.47%	96,488
Feb 20, 2026	24.16	24.64	24.13	24.48	24.48	0.91%	200,889
Feb 19, 2026	23.98	24.28	23.72	24.26	24.26	0.50%	55,924
Feb 18, 2026	24.46	25.04	23.95	24.14	24.14	-2.82%	109,122
Feb 17, 2026	24.75	25.08	24.15	24.84	24.84	-2.32%	88,894
Feb 13, 2026	24.60	25.79	24.50	25.43	25.43	6.62%	356,161
Feb 12, 2026	24.70	24.75	23.69	23.85	23.85	-1.89%	99,193
Feb 11, 2026	24.76	24.85	23.71	24.31	24.31	-3.07%	72,842
Feb 10, 2026	25.26	25.46	24.81	25.08	25.08	-5.29%	128,567
Feb 9, 2026	25.21	26.75	25.07	26.48	26.48	3.64%	92,891
Feb 6, 2026	24.33	26.06	24.33	25.55	25.55	9.89%	272,980
Feb 5, 2026	25.84	26.16	22.73	23.25	23.25	-13.76%	471,207
Feb 4, 2026	27.44	27.61	25.96	26.96	26.96	-5.73%	210,538
Feb 3, 2026	28.80	29.06	26.33	28.60	28.60	-1.04%	396,523
Feb 2, 2026	28.90	29.87	28.81	28.90	28.90	-13.06%	536,654
Jan 30, 2026	33.96	34.34	32.84	33.24	33.21	-4.62%	250,366
Jan 29, 2026	36.35	36.37	34.29	34.85	34.82	-7.12%	244,916
Jan 28, 2026	37.70	37.80	37.14	37.52	37.49	-0.35%	93,804
Jan 27, 2026	36.50	37.65	36.23	37.65	37.62	4.26%	68,867
Jan 26, 2026	35.99	36.75	35.84	36.11	36.08	-1.31%	98,760
Jan 23, 2026	36.67	37.54	36.12	36.59	36.56	-0.27%	229,812
Jan 22, 2026	37.02	37.07	36.22	36.69	36.66	-2.81%	90,291
Jan 21, 2026	37.10	38.25	35.72	37.75	37.72	0.72%	141,088
Jan 20, 2026	38.25	38.47	37.10	37.48	37.45	-8.83%	130,834
Jan 16, 2026	41.42	41.43	40.61	41.11	41.08	0.07%	68,841
Jan 15, 2026	42.14	42.14	40.91	41.08	41.05	-2.98%	88,542
Jan 14, 2026	41.50	42.52	41.42	42.34	42.31	5.64%	271,227
Jan 13, 2026	39.43	40.27	39.09	40.08	40.05	3.43%	113,909
Jan 12, 2026	38.39	39.16	38.32	38.75	38.72	1.20%	69,757
Jan 9, 2026	38.65	39.20	38.26	38.29	38.26	-1.34%	145,186
Jan 8, 2026	38.42	39.14	38.10	38.81	38.78	-0.99%	60,961
Jan 7, 2026	39.93	39.96	39.10	39.20	39.17	-3.45%	86,103
Jan 6, 2026	41.45	41.45	39.85	40.60	40.57	-0.12%	196,986
Jan 5, 2026	39.53	40.89	39.25	40.65	40.62	3.86%	160,156
Jan 2, 2026	37.99	39.42	37.88	39.14	39.11	5.22%	407,595
Dec 31, 2025	37.64	37.70	37.05	37.20	37.17	0.46%	83,042
Dec 30, 2025	37.13	37.61	36.88	37.03	37.00	1.20%	130,217
Dec 29, 2025	36.68	37.07	36.44	36.59	36.56	-0.25%	230,785
Dec 26, 2025	37.33	37.33	36.24	36.68	36.65	-0.22%	205,710
Dec 24, 2025	36.70	36.88	36.18	36.76	36.73	-6.10%	61,204
Dec 23, 2025	38.77	39.39	38.27	39.15	37.16	-0.31%	152,568
Dec 22, 2025	40.39	40.55	39.12	39.27	37.28	-0.48%	123,347
Dec 19, 2025	39.09	39.80	38.84	39.46	37.46	7.67%	269,948
Dec 18, 2025	39.12	39.55	36.63	36.65	34.79	-1.45%	380,463
Dec 17, 2025	38.88	39.97	36.87	37.19	35.30	-4.42%	367,393
Dec 16, 2025	38.70	39.16	38.43	38.91	36.94	0.62%	94,504