EETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	30.48	30.48	29.00	29.66	29.66	-4.08%	91,412
Oct 7, 2026	30.81	30.97	30.64	30.92	30.92	-4.51%	52,323
Oct 6, 2026	32.74	32.79	32.32	32.38	32.38	-0.67%	16,055
Oct 5, 2026	32.85	32.91	32.34	32.60	32.60	1.53%	40,560
Oct 2, 2026	33.21	33.40	32.11	32.11	32.11	-1.44%	38,238
Oct 1, 2026	32.36	32.72	32.28	32.58	32.58	1.37%	82,950
Sep 30, 2026	32.54	32.68	32.16	32.16	32.14	-0.95%	94,126
Sep 29, 2026	33.07	33.07	32.20	32.47	32.45	0.68%	65,628
Sep 28, 2026	32.46	32.78	32.01	32.25	32.23	-0.80%	61,873
Sep 25, 2026	32.58	32.58	32.24	32.51	32.49	-0.18%	90,979
Sep 24, 2026	32.14	32.68	32.13	32.57	32.55	0.52%	36,087
Sep 23, 2026	32.86	32.88	32.10	32.40	32.38	-2.61%	31,142
Sep 22, 2026	33.17	33.43	33.07	33.27	33.25	-0.42%	57,185
Sep 21, 2026	33.08	33.51	32.97	33.41	33.39	4.64%	93,373
Sep 18, 2026	30.29	32.03	30.29	31.93	31.91	7.76%	45,943
Sep 17, 2026	29.65	29.97	29.46	29.63	29.61	1.79%	50,099
Sep 16, 2026	29.03	29.38	28.68	29.11	29.09	-0.38%	69,937
Sep 15, 2026	29.95	29.95	28.64	29.22	29.20	-4.98%	71,617
Sep 14, 2026	30.29	30.82	30.25	30.75	30.73	-	64,942
Sep 11, 2026	30.45	31.99	30.43	30.75	30.73	3.22%	52,379
Sep 10, 2026	29.30	29.89	29.25	29.79	29.77	-0.23%	46,853
Sep 9, 2026	30.49	30.49	29.86	29.86	29.84	-0.73%	71,735
Sep 8, 2026	29.87	30.32	29.63	30.08	30.06	0.97%	38,906
Sep 4, 2026	29.71	29.86	29.51	29.79	29.77	-2.55%	66,882
Sep 3, 2026	29.35	30.64	29.35	30.57	30.55	5.45%	72,196
Sep 2, 2026	28.93	29.18	28.84	28.99	28.97	-1.06%	91,167
Sep 1, 2026	29.61	29.75	28.94	29.30	29.28	-2.60%	89,702
Aug 31, 2026	29.71	30.21	29.58	30.11	30.06	1.72%	63,577
Aug 28, 2026	30.37	30.64	29.27	29.60	29.55	-2.37%	65,934
Aug 27, 2026	30.45	30.78	30.20	30.32	30.27	1.00%	53,315
Aug 26, 2026	29.93	30.13	29.63	30.02	29.97	0.27%	31,218
Aug 25, 2026	29.91	30.23	29.70	29.94	29.89	-0.40%	67,086
Aug 24, 2026	30.52	30.77	29.86	30.06	30.01	2.49%	143,841
Aug 21, 2026	29.04	29.52	28.84	29.33	29.28	3.79%	274,462
Aug 20, 2026	27.81	28.60	27.54	28.26	28.22	10.61%	231,844
Aug 19, 2026	23.57	25.64	23.44	25.55	25.51	9.80%	95,063
Aug 18, 2026	23.03	23.30	23.03	23.27	23.23	0.43%	18,067
Aug 17, 2026	23.16	23.24	23.06	23.17	23.13	1.49%	27,663
Aug 14, 2026	22.69	22.91	22.62	22.83	22.79	-0.35%	30,421
Aug 13, 2026	22.91	23.02	22.75	22.91	22.87	0.31%	17,903
Aug 12, 2026	23.17	23.19	22.80	22.84	22.80	-0.02%	89,587
Aug 11, 2026	22.90	22.98	22.60	22.85	22.81	0.20%	24,489
Aug 10, 2026	23.16	23.16	22.70	22.80	22.76	-2.27%	38,748
Aug 7, 2026	23.44	23.49	23.23	23.33	23.29	0.52%	10,450
Aug 6, 2026	23.08	23.35	23.06	23.21	23.17	-0.67%	61,704
Aug 5, 2026	22.70	23.39	22.64	23.37	23.33	2.53%	16,509
Aug 4, 2026	22.71	22.90	22.60	22.79	22.75	0.21%	48,522
Aug 3, 2026	22.36	22.78	22.36	22.74	22.71	0.14%	8,319
Jul 31, 2026	22.90	22.91	22.50	22.73	22.68	-2.86%	47,979
Jul 30, 2026	23.52	23.52	23.29	23.40	23.34	1.87%	13,744