EETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	30.29	32.03	30.29	31.93	31.93	7.76%	45,042
Sep 17, 2026	29.65	29.97	29.46	29.63	29.63	1.79%	50,071
Sep 16, 2026	29.03	29.38	28.68	29.11	29.11	-0.38%	68,547
Sep 15, 2026	29.95	29.95	28.64	29.22	29.22	-4.98%	70,694
Sep 14, 2026	30.29	30.82	30.25	30.75	30.75	-	64,642
Sep 11, 2026	30.45	31.99	30.43	30.75	30.75	3.22%	52,096
Sep 10, 2026	29.30	29.89	29.25	29.79	29.79	-0.23%	46,830
Sep 9, 2026	30.49	30.49	29.86	29.86	29.86	-0.73%	66,370
Sep 8, 2026	29.87	30.32	29.63	30.08	30.08	0.97%	38,602
Sep 4, 2026	29.71	29.86	29.51	29.79	29.79	-2.55%	66,821
Sep 3, 2026	29.35	30.64	29.35	30.57	30.57	5.45%	71,036
Sep 2, 2026	28.93	29.18	28.84	28.99	28.99	-1.06%	88,671
Sep 1, 2026	29.61	29.75	28.94	29.30	29.30	-2.60%	89,702
Aug 31, 2026	29.71	30.21	29.58	30.11	30.08	1.72%	63,577
Aug 28, 2026	30.37	30.64	29.27	29.60	29.57	-2.37%	65,934
Aug 27, 2026	30.45	30.78	30.20	30.32	30.29	1.00%	53,315
Aug 26, 2026	29.93	30.13	29.63	30.02	29.99	0.27%	31,218
Aug 25, 2026	29.91	30.23	29.70	29.94	29.91	-0.40%	67,086
Aug 24, 2026	30.52	30.77	29.86	30.06	30.03	2.49%	143,841
Aug 21, 2026	29.04	29.52	28.84	29.33	29.30	3.79%	274,462
Aug 20, 2026	27.81	28.60	27.54	28.26	28.24	10.61%	231,844
Aug 19, 2026	23.57	25.64	23.44	25.55	25.53	9.80%	95,063
Aug 18, 2026	23.03	23.30	23.03	23.27	23.25	0.43%	18,067
Aug 17, 2026	23.16	23.24	23.06	23.17	23.15	1.49%	27,663
Aug 14, 2026	22.69	22.91	22.62	22.83	22.81	-0.35%	30,421
Aug 13, 2026	22.91	23.02	22.75	22.91	22.89	0.31%	17,903
Aug 12, 2026	23.17	23.19	22.80	22.84	22.82	-0.02%	89,587
Aug 11, 2026	22.90	22.98	22.60	22.85	22.82	0.20%	24,489
Aug 10, 2026	23.16	23.16	22.70	22.80	22.78	-2.27%	38,748
Aug 7, 2026	23.44	23.49	23.23	23.33	23.31	0.52%	10,450
Aug 6, 2026	23.08	23.35	23.06	23.21	23.19	-0.67%	61,704
Aug 5, 2026	22.70	23.39	22.64	23.37	23.35	2.53%	16,509
Aug 4, 2026	22.71	22.90	22.60	22.79	22.77	0.21%	48,522
Aug 3, 2026	22.36	22.78	22.36	22.74	22.72	0.14%	8,319
Jul 31, 2026	22.90	22.91	22.50	22.73	22.69	-2.86%	47,979
Jul 30, 2026	23.52	23.52	23.29	23.40	23.36	1.87%	13,744
Jul 29, 2026	23.15	23.45	22.95	22.97	22.93	-1.75%	24,600
Jul 28, 2026	22.90	23.41	22.75	23.38	23.34	-1.52%	27,684
Jul 27, 2026	23.76	24.05	23.41	23.74	23.70	4.67%	41,247
Jul 24, 2026	22.70	22.72	22.58	22.68	22.64	-0.72%	44,140
Jul 23, 2026	23.19	23.20	22.78	22.85	22.81	-2.66%	17,023
Jul 22, 2026	23.54	23.80	23.43	23.47	23.43	0.13%	22,300
Jul 21, 2026	23.64	23.64	23.37	23.44	23.40	1.30%	22,497
Jul 20, 2026	22.80	23.36	22.62	23.14	23.10	2.84%	29,208
Jul 17, 2026	21.99	22.50	21.99	22.50	22.46	-1.62%	15,548
Jul 16, 2026	23.00	23.05	22.77	22.87	22.83	-2.56%	26,443
Jul 15, 2026	23.65	23.66	23.35	23.47	23.43	2.53%	45,610
Jul 14, 2026	22.93	23.03	22.72	22.89	22.85	5.83%	29,128
Jul 13, 2026	21.57	21.72	21.38	21.63	21.59	-1.10%	109,950
Jul 10, 2026	21.96	22.09	21.70	21.87	21.83	2.68%	24,886