EETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	20.09	20.32	19.73	19.95	-	-1.53%	4,209
Jun 9, 2026	20.43	20.47	19.78	20.26	20.26	-1.79%	45,053
Jun 8, 2026	20.66	20.83	20.52	20.63	20.63	6.83%	96,880
Jun 5, 2026	20.41	20.51	18.90	19.31	19.31	-11.34%	144,812
Jun 4, 2026	21.56	21.91	21.49	21.78	21.78	-1.45%	43,458
Jun 3, 2026	22.85	22.90	21.98	22.10	22.10	-5.60%	54,603
Jun 2, 2026	24.20	24.24	23.09	23.41	23.41	-4.54%	40,176
Jun 1, 2026	24.18	24.57	23.96	24.52	24.52	-0.61%	31,310
May 29, 2026	24.44	25.08	24.29	24.70	24.67	-0.04%	42,313
May 28, 2026	24.29	24.83	24.15	24.71	24.68	-1.98%	50,442
May 27, 2026	25.30	25.46	25.08	25.21	25.18	-0.83%	44,596
May 26, 2026	25.92	26.25	25.25	25.42	25.39	0.28%	64,105
May 22, 2026	26.11	26.13	25.31	25.35	25.32	-3.54%	29,991
May 21, 2026	26.00	26.40	25.90	26.28	26.25	0.15%	17,873
May 20, 2026	26.12	26.36	26.00	26.24	26.21	1.20%	23,866
May 19, 2026	25.85	26.08	25.78	25.93	25.90	-0.69%	18,683
May 18, 2026	26.29	26.29	25.55	26.11	26.08	-4.36%	39,764
May 15, 2026	27.62	27.65	27.17	27.30	27.27	-3.53%	44,529
May 14, 2026	27.80	28.50	27.63	28.30	28.27	1.98%	18,966
May 13, 2026	28.03	28.08	27.50	27.75	27.72	-1.14%	24,934
May 12, 2026	28.11	28.11	27.75	28.07	28.04	-2.50%	21,804
May 11, 2026	28.61	28.85	28.35	28.79	28.76	1.05%	24,922
May 8, 2026	27.95	28.58	27.95	28.49	28.46	0.92%	29,399
May 7, 2026	28.56	28.56	28.15	28.23	28.20	-2.51%	25,656
May 6, 2026	29.39	29.39	28.85	28.96	28.93	-0.89%	29,390
May 5, 2026	29.51	29.54	29.11	29.22	29.19	0.65%	26,493
May 4, 2026	28.82	29.32	28.76	29.03	29.00	2.16%	22,807
May 1, 2026	28.45	28.68	28.40	28.42	28.39	2.11%	11,377
Apr 30, 2026	27.78	27.95	27.78	27.85	27.80	1.35%	20,358
Apr 29, 2026	28.35	28.42	27.34	27.48	27.43	-3.10%	45,475
Apr 28, 2026	27.99	28.39	27.93	28.36	28.31	0.63%	26,148
Apr 27, 2026	28.57	28.73	27.92	28.18	28.13	-1.64%	37,895
Apr 24, 2026	28.67	28.72	28.42	28.66	28.60	0.37%	23,884
Apr 23, 2026	28.66	28.88	28.24	28.55	28.50	-3.58%	33,516
Apr 22, 2026	29.79	29.91	29.49	29.61	29.55	4.15%	40,485
Apr 21, 2026	28.47	28.74	28.25	28.43	28.38	-1.46%	32,319
Apr 20, 2026	28.66	28.88	28.22	28.85	28.80	-3.87%	34,421
Apr 17, 2026	29.78	30.51	29.58	30.01	29.95	2.88%	67,249
Apr 16, 2026	29.06	29.20	28.27	29.17	29.12	-0.78%	55,906
Apr 15, 2026	28.86	29.42	28.67	29.40	29.34	2.73%	52,163
Apr 14, 2026	29.40	29.82	28.52	28.62	28.57	2.18%	68,191
Apr 13, 2026	27.13	28.02	27.02	28.01	27.96	0.54%	35,252
Apr 10, 2026	27.50	27.91	27.38	27.86	27.81	1.60%	27,364
Apr 9, 2026	26.92	27.55	26.71	27.42	27.37	0.29%	29,045
Apr 8, 2026	28.00	28.04	27.08	27.34	27.29	4.63%	51,333
Apr 7, 2026	25.78	26.13	25.52	26.13	26.08	-1.51%	25,536
Apr 6, 2026	26.52	26.84	26.30	26.53	26.48	3.88%	41,758
Apr 2, 2026	25.11	25.57	24.93	25.54	25.49	-3.62%	55,171
Apr 1, 2026	26.35	26.57	26.19	26.50	26.45	2.11%	107,129
Mar 31, 2026	25.47	26.25	25.31	25.96	25.90	3.88%	53,399