EETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	55.49	56.68	54.33	55.57	55.57	1.28%	62,074
Jul 14, 2025	55.76	56.17	54.61	54.87	54.87	-0.24%	102,239
Jul 11, 2025	54.90	55.12	53.90	55.00	55.00	6.63%	106,875
Jul 10, 2025	51.04	51.99	50.51	51.58	51.58	1.80%	103,515
Jul 9, 2025	48.75	51.04	48.25	50.67	50.67	5.94%	68,816
Jul 8, 2025	47.22	48.03	46.83	47.83	47.83	2.75%	65,034
Jul 7, 2025	46.83	46.98	46.00	46.55	46.55	-1.27%	52,600
Jul 3, 2025	47.52	48.28	47.08	47.15	47.15	-1.19%	51,407
Jul 2, 2025	44.81	47.78	44.76	47.72	47.72	8.18%	76,789
Jul 1, 2025	44.69	44.93	43.97	44.11	44.11	-4.50%	78,557
Jun 30, 2025	45.34	46.20	44.55	46.19	46.14	4.05%	45,935
Jun 27, 2025	44.60	44.82	43.83	44.39	44.34	-0.85%	17,327
Jun 26, 2025	44.78	45.05	44.33	44.77	44.72	0.27%	18,771
Jun 25, 2025	44.83	44.86	44.15	44.65	44.60	0.07%	38,901
Jun 24, 2025	44.40	45.55	44.19	44.62	44.57	5.11%	77,048
Jun 23, 2025	41.28	42.55	40.38	42.45	42.40	-4.05%	105,785
Jun 20, 2025	46.98	47.01	43.54	44.24	44.19	-3.47%	37,828
Jun 18, 2025	45.39	46.60	45.39	45.83	45.78	-1.48%	46,955
Jun 17, 2025	47.01	47.16	45.15	46.52	46.47	-5.06%	108,905
Jun 16, 2025	48.03	49.12	48.03	49.00	48.95	5.31%	58,857
Jun 13, 2025	46.89	47.53	46.14	46.53	46.48	-6.28%	97,227
Jun 12, 2025	50.46	50.96	49.54	49.65	49.60	-4.10%	45,623
Jun 11, 2025	51.89	53.01	51.39	51.77	51.71	1.21%	74,964
Jun 10, 2025	50.84	51.63	49.50	51.15	51.09	7.59%	78,534
Jun 9, 2025	46.72	47.63	46.36	47.54	47.49	3.84%	34,625
Jun 6, 2025	45.82	46.45	45.76	45.78	45.73	-1.65%	39,313
Jun 5, 2025	48.55	48.55	46.28	46.55	46.50	-3.84%	53,843
Jun 4, 2025	48.17	49.28	47.93	48.41	48.36	-0.08%	25,403
Jun 3, 2025	48.33	49.02	48.10	48.45	48.40	3.79%	48,912
Jun 2, 2025	46.08	47.28	46.08	46.68	46.63	-1.85%	32,112
May 30, 2025	47.99	48.31	46.90	47.56	47.45	-2.84%	71,744
May 29, 2025	49.79	49.80	48.62	48.95	48.83	0.93%	43,219
May 28, 2025	49.55	49.55	48.42	48.50	48.38	-2.51%	37,655
May 27, 2025	49.37	50.20	49.04	49.75	49.63	4.78%	65,168
May 23, 2025	47.46	47.96	47.23	47.48	47.37	-2.76%	71,303
May 22, 2025	49.20	49.65	48.73	48.83	48.71	4.70%	84,135
May 21, 2025	46.89	48.42	45.51	46.64	46.53	0.45%	64,651
May 20, 2025	46.09	46.50	45.45	46.43	46.32	-0.56%	24,520
May 19, 2025	44.54	47.21	44.44	46.69	46.58	-3.07%	158,089
May 16, 2025	48.25	48.47	47.72	48.17	48.05	2.73%	43,685
May 15, 2025	47.58	48.30	45.90	46.89	46.78	-2.98%	115,300
May 14, 2025	48.52	48.63	47.28	48.33	48.21	-3.22%	74,255
May 13, 2025	47.25	50.73	46.90	49.94	49.82	9.49%	88,040
May 12, 2025	47.51	47.78	44.70	45.61	45.50	5.19%	114,922
May 9, 2025	43.54	44.32	42.23	43.36	43.26	10.19%	233,542
May 8, 2025	36.55	39.68	36.50	39.35	39.26	17.92%	257,282
May 7, 2025	33.89	34.09	33.23	33.37	33.29	0.69%	75,724
May 6, 2025	32.69	33.37	32.54	33.14	33.06	-1.72%	37,874
May 5, 2025	33.43	33.90	33.39	33.72	33.64	-1.55%	33,508
May 2, 2025	34.10	34.59	34.09	34.25	34.17	-0.35%	67,686