EETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	66.05	66.60	65.50	65.92	65.92	-2.09%	68,565
Nov 21, 2024	67.40	68.09	65.05	67.33	67.33	9.16%	161,017
Nov 20, 2024	62.89	62.93	60.91	61.68	61.68	-0.88%	115,279
Nov 19, 2024	62.14	63.11	61.94	62.23	62.23	-1.81%	63,558
Nov 18, 2024	62.21	64.26	61.75	63.38	63.38	2.11%	115,006
Nov 15, 2024	61.59	62.07	60.43	62.07	62.07	-0.23%	95,170
Nov 14, 2024	64.03	64.17	61.62	62.21	62.21	-2.23%	100,481
Nov 13, 2024	65.15	67.05	62.95	63.63	63.63	-3.84%	213,714
Nov 12, 2024	65.78	66.49	64.55	66.17	66.17	-2.32%	185,382
Nov 11, 2024	63.63	67.98	63.38	67.74	67.74	14.56%	219,952
Nov 8, 2024	59.46	60.03	58.15	59.13	59.13	1.30%	112,350
Nov 7, 2024	56.65	58.64	55.96	58.37	58.37	7.77%	157,767
Nov 6, 2024	52.78	54.32	52.42	54.16	54.16	11.46%	102,662
Nov 5, 2024	49.18	49.56	48.13	48.59	48.59	0.23%	52,127
Nov 4, 2024	49.32	49.32	48.16	48.48	48.48	-3.77%	44,300
Nov 1, 2024	50.77	51.87	50.00	50.38	50.38	0.04%	71,672
Oct 31, 2024	52.71	52.76	50.36	50.36	50.36	-5.73%	76,308
Oct 30, 2024	54.19	54.82	53.39	53.42	53.42	1.08%	66,703
Oct 29, 2024	52.64	54.06	52.53	52.85	52.85	4.94%	119,695
Oct 28, 2024	50.75	50.86	50.00	50.36	50.36	1.35%	53,810
Oct 25, 2024	50.97	51.55	49.24	49.69	49.69	-2.55%	114,979
Oct 24, 2024	50.76	51.03	50.39	50.99	50.99	1.17%	29,121
Oct 23, 2024	51.78	51.91	49.23	50.40	50.40	-4.55%	58,199
Oct 22, 2024	52.94	53.07	52.38	52.80	52.80	-1.99%	78,367
Oct 21, 2024	54.23	54.23	53.52	53.87	53.87	0.73%	68,169
Oct 18, 2024	52.68	53.92	52.63	53.48	53.48	2.28%	54,670
Oct 17, 2024	52.65	52.99	51.87	52.29	52.29	-0.85%	30,040
Oct 16, 2024	52.98	53.33	52.35	52.74	52.74	1.07%	46,844
Oct 15, 2024	52.48	54.13	51.23	52.18	52.18	-1.27%	99,554
Oct 14, 2024	51.41	53.25	51.32	52.85	52.85	6.70%	60,185
Oct 11, 2024	48.92	49.76	48.84	49.53	49.53	4.16%	49,470
Oct 10, 2024	48.14	48.65	46.85	47.55	47.55	-2.32%	59,103
Oct 9, 2024	48.93	49.77	48.48	48.68	48.68	-0.94%	35,043
Oct 8, 2024	48.93	49.44	48.40	49.14	49.14	-0.24%	35,021
Oct 7, 2024	49.78	50.77	48.79	49.26	49.26	0.61%	68,663
Oct 4, 2024	47.95	49.17	47.40	48.96	48.96	3.16%	52,517
Oct 3, 2024	47.38	47.46	46.59	47.46	47.46	-0.73%	50,389
Oct 2, 2024	48.91	49.77	47.81	47.81	47.81	-4.70%	37,501
Oct 1, 2024	52.60	52.70	49.24	50.17	50.17	-4.16%	71,354
Sep 30, 2024	53.08	53.13	52.01	52.35	52.35	-4.31%	35,525
Sep 27, 2024	53.76	55.16	53.45	54.71	54.71	1.94%	61,303
Sep 26, 2024	53.12	53.95	52.78	53.67	53.67	3.25%	42,989
Sep 25, 2024	52.93	53.13	51.84	51.98	51.98	-2.97%	36,864
Sep 24, 2024	53.29	53.74	52.40	53.57	53.57	-0.83%	85,202
Sep 23, 2024	53.51	54.63	53.28	54.02	54.02	5.04%	44,526
Sep 20, 2024	51.32	51.98	50.92	51.43	51.43	3.23%	58,216
Sep 19, 2024	49.49	50.47	48.99	49.82	49.82	6.38%	62,615
Sep 18, 2024	46.74	47.78	46.27	46.83	46.83	-1.70%	113,485
Sep 17, 2024	47.04	48.37	46.71	47.64	47.64	3.68%	87,569
Sep 16, 2024	46.56	46.69	45.87	45.95	45.95	-6.34%	60,307
Sep 13, 2024	47.53	49.21	47.47	49.06	49.06	2.70%	36,883
Sep 12, 2024	47.43	47.90	46.87	47.77	47.77	0.78%	23,142
Sep 11, 2024	47.23	47.98	46.17	47.40	47.40	-1.84%	33,985
Sep 10, 2024	47.37	48.29	47.02	48.29	48.29	1.52%	25,409
Sep 9, 2024	46.78	47.58	46.10	47.57	47.57	6.06%	45,530
Sep 6, 2024	48.49	48.54	44.66	44.85	44.85	-6.17%	112,210
Sep 5, 2024	48.59	48.83	47.52	47.80	47.80	-3.73%	26,761
Sep 4, 2024	48.59	50.20	48.50	49.65	49.65	0.32%	39,721
Sep 3, 2024	50.70	50.70	49.28	49.49	49.49	-2.60%	41,781
Aug 30, 2024	51.06	51.47	49.20	50.81	50.81	-0.96%	80,404
Aug 29, 2024	52.02	52.50	50.89	51.30	51.30	1.16%	38,282
Aug 28, 2024	51.15	51.59	49.89	50.71	50.71	-3.21%	42,083
Aug 27, 2024	53.20	53.20	51.92	52.39	52.39	-3.66%	39,228
Aug 26, 2024	55.51	55.56	54.34	54.38	54.38	-2.77%	45,267
Aug 23, 2024	54.07	55.99	53.67	55.93	55.93	5.67%	55,214
Aug 22, 2024	53.44	53.44	52.70	52.93	52.93	-1.64%	14,893
Aug 21, 2024	52.08	53.86	51.53	53.81	53.81	1.76%	38,981
Aug 20, 2024	53.62	53.79	51.92	52.88	52.88	-0.32%	30,912
Aug 19, 2024	52.81	53.32	52.16	53.05	53.05	-0.56%	31,054
Aug 16, 2024	53.08	53.50	51.96	53.35	53.35	2.95%	57,386
Aug 15, 2024	54.03	54.37	51.33	51.82	51.82	-4.62%	87,957
Aug 14, 2024	55.35	55.38	53.64	54.33	54.33	-1.52%	48,920
Aug 13, 2024	53.67	55.52	53.55	55.17	55.17	1.94%	86,702
Aug 12, 2024	54.57	55.38	52.78	54.12	54.12	2.54%	113,533
Aug 9, 2024	53.30	54.12	52.00	52.78	52.78	0.65%	56,805
Aug 8, 2024	50.27	53.03	49.20	52.44	52.44	9.68%	103,347
Aug 7, 2024	50.30	50.55	47.58	47.81	47.81	-6.00%	166,173
Aug 6, 2024	50.07	51.96	49.39	50.86	50.86	3.82%	212,447
Aug 5, 2024	44.56	51.17	44.50	48.99	48.99	-19.94%	475,177
Aug 2, 2024	64.01	64.75	60.74	61.19	61.19	-4.00%	99,811
Aug 1, 2024	64.67	64.99	62.62	63.74	63.74	-5.01%	166,536
Jul 31, 2024	68.38	68.76	66.73	67.10	66.55	-0.13%	45,260
Jul 30, 2024	68.88	69.01	67.00	67.19	66.64	-1.28%	70,232
Jul 29, 2024	69.30	69.30	66.95	68.06	67.50	0.98%	127,590
Jul 26, 2024	66.50	67.54	66.21	67.40	66.85	5.03%	76,693
Jul 25, 2024	64.71	65.25	63.79	64.17	63.64	-7.36%	184,476
Jul 24, 2024	71.31	71.45	69.13	69.27	68.70	-2.63%	75,715
Jul 23, 2024	72.02	72.22	69.89	71.14	70.55	-1.52%	379,041
Jul 22, 2024	71.96	72.30	70.95	72.24	71.65	-0.76%	107,590
Jul 19, 2024	70.22	73.19	70.18	72.79	72.19	3.57%	180,659
Jul 18, 2024	71.90	71.99	69.55	70.28	69.70	-0.23%	176,160
Jul 17, 2024	71.18	71.73	69.71	70.44	69.86	-1.71%	140,828
Jul 16, 2024	70.43	72.14	69.72	71.67	71.08	1.61%	180,995
Jul 15, 2024	69.08	70.89	68.81	70.53	69.95	9.65%	212,218
Jul 12, 2024	63.83	65.06	63.83	64.32	63.79	0.50%	111,145
Jul 11, 2024	65.51	65.68	63.98	64.00	63.47	-0.16%	82,865
Jul 10, 2024	64.12	65.01	63.65	64.10	63.57	1.41%	98,523
Jul 9, 2024	63.14	64.05	62.65	63.21	62.69	1.92%	101,854
Jul 8, 2024	62.93	62.93	59.80	62.02	61.51	0.58%	216,632
Jul 5, 2024	61.27	61.96	60.54	61.66	61.15	-9.59%	253,865