EETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	26.12	26.36	26.00	26.24	26.24	1.20%	23,833
May 19, 2026	25.85	26.08	25.78	25.93	25.93	-0.69%	18,136
May 18, 2026	26.29	26.29	25.55	26.11	26.11	-4.36%	39,676
May 15, 2026	27.62	27.65	27.17	27.30	27.30	-3.53%	44,529
May 14, 2026	27.80	28.50	27.63	28.30	28.30	1.98%	18,966
May 13, 2026	28.03	28.08	27.50	27.75	27.75	-1.14%	24,934
May 12, 2026	28.11	28.11	27.75	28.07	28.07	-2.50%	21,804
May 11, 2026	28.61	28.85	28.35	28.79	28.79	1.05%	24,922
May 8, 2026	27.95	28.58	27.95	28.49	28.49	0.92%	29,399
May 7, 2026	28.56	28.56	28.15	28.23	28.23	-2.51%	25,656
May 6, 2026	29.39	29.39	28.85	28.96	28.96	-0.89%	29,390
May 5, 2026	29.51	29.54	29.11	29.22	29.22	0.65%	26,493
May 4, 2026	28.82	29.32	28.76	29.03	29.03	2.16%	22,807
May 1, 2026	28.45	28.68	28.40	28.42	28.42	2.02%	11,377
Apr 30, 2026	27.78	27.95	27.78	27.85	27.83	1.35%	20,358
Apr 29, 2026	28.35	28.42	27.34	27.48	27.46	-3.10%	45,475
Apr 28, 2026	27.99	28.39	27.93	28.36	28.34	0.62%	26,148
Apr 27, 2026	28.57	28.73	27.92	28.18	28.16	-1.64%	37,895
Apr 24, 2026	28.67	28.72	28.42	28.66	28.63	0.37%	23,884
Apr 23, 2026	28.66	28.88	28.24	28.55	28.53	-3.58%	33,516
Apr 22, 2026	29.79	29.91	29.49	29.61	29.59	4.15%	40,485
Apr 21, 2026	28.47	28.74	28.25	28.43	28.41	-1.46%	32,319
Apr 20, 2026	28.66	28.88	28.22	28.85	28.83	-3.87%	34,421
Apr 17, 2026	29.78	30.51	29.58	30.01	29.98	2.88%	67,249
Apr 16, 2026	29.06	29.20	28.27	29.17	29.15	-0.78%	55,906
Apr 15, 2026	28.86	29.42	28.67	29.40	29.38	2.73%	52,163
Apr 14, 2026	29.40	29.82	28.52	28.62	28.60	2.18%	68,191
Apr 13, 2026	27.13	28.02	27.02	28.01	27.99	0.54%	35,252
Apr 10, 2026	27.50	27.91	27.38	27.86	27.84	1.60%	27,364
Apr 9, 2026	26.92	27.55	26.71	27.42	27.40	0.29%	29,045
Apr 8, 2026	28.00	28.04	27.08	27.34	27.32	4.63%	51,333
Apr 7, 2026	25.78	26.13	25.52	26.13	26.11	-1.51%	25,536
Apr 6, 2026	26.52	26.84	26.30	26.53	26.51	3.88%	41,758
Apr 2, 2026	25.11	25.57	24.93	25.54	25.52	-3.62%	55,171
Apr 1, 2026	26.35	26.57	26.19	26.50	26.48	2.08%	107,129
Mar 31, 2026	25.47	26.25	25.31	25.96	25.93	3.88%	53,399
Mar 30, 2026	25.63	25.72	24.89	24.99	24.96	1.63%	30,473
Mar 27, 2026	24.69	24.83	24.38	24.59	24.56	-3.01%	141,609
Mar 26, 2026	25.68	25.83	25.22	25.35	25.32	-5.75%	59,875
Mar 25, 2026	27.12	27.25	26.76	26.90	26.87	2.71%	24,966
Mar 24, 2026	26.77	26.77	26.13	26.19	26.16	-1.95%	22,370
Mar 23, 2026	26.62	27.16	26.36	26.71	26.68	1.17%	86,072
Mar 20, 2026	26.58	26.58	26.25	26.40	26.37	-0.56%	74,477
Mar 19, 2026	26.29	26.61	26.05	26.55	26.52	-2.10%	61,348
Mar 18, 2026	27.70	27.81	26.94	27.12	27.09	-5.77%	73,092
Mar 17, 2026	28.80	29.22	28.77	28.78	28.75	-0.52%	46,775
Mar 16, 2026	28.54	29.11	27.98	28.93	28.90	10.97%	152,499
Mar 13, 2026	27.14	27.35	25.98	26.07	26.04	1.40%	183,344
Mar 12, 2026	25.55	26.00	25.33	25.71	25.68	-0.35%	35,027
Mar 11, 2026	25.45	25.88	25.26	25.80	25.77	2.10%	48,227