EETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	29.93	29.95	29.84	29.94	-	-	15,717
Aug 25, 2026	29.91	30.23	29.70	29.94	29.94	-0.40%	66,391
Aug 24, 2026	30.52	30.77	29.86	30.06	30.06	2.49%	141,310
Aug 21, 2026	29.04	29.52	28.84	29.33	29.33	3.79%	269,013
Aug 20, 2026	27.81	28.60	27.54	28.26	28.26	10.61%	229,757
Aug 19, 2026	23.57	25.64	23.44	25.55	25.55	9.80%	73,956
Aug 18, 2026	23.03	23.30	23.03	23.27	23.27	0.43%	18,051
Aug 17, 2026	23.16	23.24	23.06	23.17	23.17	1.49%	27,482
Aug 14, 2026	22.69	22.91	22.62	22.83	22.83	-0.35%	29,409
Aug 13, 2026	22.91	23.02	22.75	22.91	22.91	0.31%	17,533
Aug 12, 2026	23.17	23.19	22.80	22.84	22.84	-0.02%	87,754
Aug 11, 2026	22.90	22.98	22.60	22.85	22.85	0.20%	22,026
Aug 10, 2026	23.16	23.16	22.70	22.80	22.80	-2.27%	38,741
Aug 7, 2026	23.44	23.49	23.23	23.33	23.33	0.52%	9,745
Aug 6, 2026	23.08	23.35	23.06	23.21	23.21	-0.67%	61,600
Aug 5, 2026	22.70	23.39	22.64	23.37	23.37	2.53%	15,368
Aug 4, 2026	22.71	22.90	22.60	22.79	22.79	0.21%	37,318
Aug 3, 2026	22.36	22.78	22.36	22.74	22.74	0.14%	8,319
Jul 31, 2026	22.90	22.91	22.50	22.73	22.71	-2.86%	47,979
Jul 30, 2026	23.52	23.52	23.29	23.40	23.38	1.87%	13,744
Jul 29, 2026	23.15	23.45	22.95	22.97	22.95	-1.75%	24,600
Jul 28, 2026	22.90	23.41	22.75	23.38	23.36	-1.52%	27,684
Jul 27, 2026	23.76	24.05	23.41	23.74	23.72	4.67%	41,247
Jul 24, 2026	22.70	22.72	22.58	22.68	22.66	-0.72%	44,140
Jul 23, 2026	23.19	23.20	22.78	22.85	22.83	-2.66%	17,023
Jul 22, 2026	23.54	23.80	23.43	23.47	23.45	0.13%	22,300
Jul 21, 2026	23.64	23.64	23.37	23.44	23.42	1.30%	22,497
Jul 20, 2026	22.80	23.36	22.62	23.14	23.12	2.84%	29,208
Jul 17, 2026	21.99	22.50	21.99	22.50	22.48	-1.62%	15,548
Jul 16, 2026	23.00	23.05	22.77	22.87	22.85	-2.56%	26,443
Jul 15, 2026	23.65	23.66	23.35	23.47	23.45	2.53%	45,610
Jul 14, 2026	22.93	23.03	22.72	22.89	22.87	5.83%	29,128
Jul 13, 2026	21.57	21.72	21.38	21.63	21.61	-1.10%	109,950
Jul 10, 2026	21.96	22.09	21.70	21.87	21.85	2.68%	24,886
Jul 9, 2026	21.21	21.39	21.15	21.30	21.28	0.33%	27,364
Jul 8, 2026	21.18	21.31	20.94	21.23	21.21	-2.70%	14,577
Jul 7, 2026	21.66	22.05	21.55	21.82	21.80	-0.27%	13,822
Jul 6, 2026	21.13	21.95	21.13	21.88	21.86	5.60%	16,529
Jul 2, 2026	20.52	20.97	20.52	20.72	20.70	5.23%	39,061
Jul 1, 2026	19.19	19.82	19.19	19.69	19.67	2.46%	36,323
Jun 30, 2026	18.94	19.25	18.90	19.24	19.20	-2.98%	15,160
Jun 29, 2026	19.19	19.90	19.00	19.83	19.79	3.23%	39,650
Jun 26, 2026	18.68	19.32	18.68	19.21	19.17	1.16%	29,939
Jun 25, 2026	19.74	19.74	18.75	18.99	18.95	-1.91%	29,264
Jun 24, 2026	20.17	20.29	18.95	19.36	19.32	-4.68%	34,515
Jun 23, 2026	20.15	20.42	20.12	20.31	20.27	-4.16%	20,723
Jun 22, 2026	21.56	21.70	21.16	21.19	21.15	1.56%	10,224
Jun 18, 2026	21.42	21.42	20.51	20.87	20.82	-1.72%	15,374
Jun 17, 2026	21.61	21.85	21.17	21.23	21.19	-3.41%	16,680
Jun 16, 2026	22.05	22.05	21.68	21.98	21.94	-1.26%	18,503