EETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	27.94	28.21	27.76	28.42	28.42	-0.09%	6,282
Oct 28, 2026	28.04	28.44	27.87	28.44	28.44	0.85%	83,441
Oct 27, 2026	27.87	28.25	27.86	28.20	28.20	1.40%	25,395
Oct 26, 2026	27.77	28.06	27.56	27.81	27.81	-3.13%	56,379
Oct 23, 2026	28.84	29.02	28.68	28.71	28.71	0.10%	171,092
Oct 22, 2026	28.89	28.98	28.40	28.68	28.68	-4.40%	160,200
Oct 21, 2026	29.79	30.30	29.69	30.00	30.00	2.53%	145,509
Oct 20, 2026	28.73	29.63	28.70	29.26	29.26	1.74%	31,594
Oct 19, 2026	29.09	29.09	28.70	28.76	28.76	-0.83%	79,626
Oct 16, 2026	29.57	29.78	28.79	29.00	29.00	-1.53%	235,528
Oct 15, 2026	28.16	29.54	27.91	29.45	29.45	0.89%	94,629
Oct 14, 2026	29.86	29.89	29.05	29.19	29.19	-3.12%	59,903
Oct 13, 2026	30.21	30.36	30.10	30.13	30.13	-0.56%	89,287
Oct 12, 2026	30.36	30.58	30.15	30.30	30.30	1.68%	39,855
Oct 9, 2026	30.00	30.00	29.80	29.80	29.80	0.47%	30,368
Oct 8, 2026	30.48	30.48	29.00	29.66	29.66	-4.08%	89,974
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