EETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	22.80	23.36	22.62	23.14	23.14	2.84%	28,575
Jul 17, 2026	21.99	22.50	21.99	22.50	22.50	-1.62%	15,433
Jul 16, 2026	23.00	23.05	22.77	22.87	22.87	-2.56%	24,337
Jul 15, 2026	23.65	23.66	23.35	23.47	23.47	2.53%	43,724
Jul 14, 2026	22.93	23.03	22.72	22.89	22.89	5.83%	24,553
Jul 13, 2026	21.57	21.72	21.38	21.63	21.63	-1.10%	109,438
Jul 10, 2026	21.96	22.09	21.70	21.87	21.87	2.68%	24,800
Jul 9, 2026	21.21	21.39	21.15	21.30	21.30	0.33%	27,285
Jul 8, 2026	21.18	21.31	20.94	21.23	21.23	-2.70%	13,958
Jul 7, 2026	21.66	22.05	21.55	21.82	21.82	-0.27%	13,770
Jul 6, 2026	21.13	21.95	21.13	21.88	21.88	5.60%	16,339
Jul 2, 2026	20.52	20.97	20.52	20.72	20.72	5.23%	39,061
Jul 1, 2026	19.19	19.82	19.19	19.69	19.69	2.46%	36,323
Jun 30, 2026	18.94	19.25	18.90	19.24	19.22	-2.98%	15,160
Jun 29, 2026	19.19	19.90	19.00	19.83	19.81	3.23%	39,650
Jun 26, 2026	18.68	19.32	18.68	19.21	19.19	1.16%	29,939
Jun 25, 2026	19.74	19.74	18.75	18.99	18.97	-1.91%	29,264
Jun 24, 2026	20.17	20.29	18.95	19.36	19.34	-4.68%	34,515
Jun 23, 2026	20.15	20.42	20.12	20.31	20.29	-4.16%	20,723
Jun 22, 2026	21.56	21.70	21.16	21.19	21.17	1.56%	10,224
Jun 18, 2026	21.42	21.42	20.51	20.87	20.84	-1.72%	15,374
Jun 17, 2026	21.61	21.85	21.17	21.23	21.21	-3.41%	16,680
Jun 16, 2026	22.05	22.05	21.68	21.98	21.95	-1.26%	18,503
Jun 15, 2026	22.24	22.63	22.12	22.26	22.23	9.22%	31,594
Jun 12, 2026	20.31	20.65	20.30	20.38	20.36	-0.78%	43,238
Jun 11, 2026	20.23	20.68	20.01	20.54	20.52	2.93%	17,825
Jun 10, 2026	20.06	20.23	19.86	19.96	19.93	-1.51%	10,522
Jun 9, 2026	20.43	20.47	19.78	20.26	20.24	-1.79%	45,147
Jun 8, 2026	20.66	20.83	20.52	20.63	20.61	6.83%	97,324
Jun 5, 2026	20.41	20.51	18.90	19.31	19.29	-11.34%	151,933
Jun 4, 2026	21.56	21.91	21.49	21.78	21.76	-1.45%	43,941
Jun 3, 2026	22.85	22.90	21.98	22.10	22.07	-5.60%	54,603
Jun 2, 2026	24.20	24.24	23.09	23.41	23.38	-4.54%	40,176
Jun 1, 2026	24.18	24.57	23.96	24.52	24.50	-0.61%	31,310
May 29, 2026	24.44	25.08	24.29	24.70	24.65	-0.04%	42,313
May 28, 2026	24.29	24.83	24.15	24.71	24.66	-1.98%	50,442
May 27, 2026	25.30	25.46	25.08	25.21	25.15	-0.83%	44,596
May 26, 2026	25.92	26.25	25.25	25.42	25.36	0.28%	64,105
May 22, 2026	26.11	26.13	25.31	25.35	25.29	-3.54%	29,991
May 21, 2026	26.00	26.40	25.90	26.28	26.22	0.15%	17,873
May 20, 2026	26.12	26.36	26.00	26.24	26.18	1.20%	23,866
May 19, 2026	25.85	26.08	25.78	25.93	25.87	-0.69%	18,683
May 18, 2026	26.29	26.29	25.55	26.11	26.05	-4.36%	39,764
May 15, 2026	27.62	27.65	27.17	27.30	27.24	-3.53%	44,529
May 14, 2026	27.80	28.50	27.63	28.30	28.24	1.98%	18,966
May 13, 2026	28.03	28.08	27.50	27.75	27.69	-1.14%	24,934
May 12, 2026	28.11	28.11	27.75	28.07	28.01	-2.50%	21,804
May 11, 2026	28.61	28.85	28.35	28.79	28.73	1.05%	24,922
May 8, 2026	27.95	28.58	27.95	28.49	28.43	0.92%	29,399
May 7, 2026	28.56	28.56	28.15	28.23	28.17	-2.51%	25,656