ETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	29.05	29.53	28.79	29.53	-	-0.27%	4,324,731
Jan 7, 2026	30.14	30.25	29.49	29.61	29.61	-3.30%	6,325,437
Jan 6, 2026	31.24	31.25	30.05	30.62	30.62	-0.07%	8,612,839
Jan 5, 2026	29.79	30.85	29.59	30.64	30.64	3.97%	11,061,299
Jan 2, 2026	28.63	29.77	28.50	29.47	29.47	5.02%	13,922,616
Dec 31, 2025	28.39	28.42	27.91	28.06	28.06	0.57%	5,668,611
Dec 30, 2025	28.01	28.40	27.80	27.90	27.90	1.01%	6,405,535
Dec 29, 2025	27.67	27.98	27.48	27.62	27.62	-0.18%	5,281,107
Dec 26, 2025	28.12	28.13	27.31	27.67	27.67	-0.14%	5,921,417
Dec 24, 2025	27.62	27.87	27.24	27.71	27.71	-1.11%	3,619,216
Dec 23, 2025	27.78	28.19	27.38	28.02	28.02	-0.21%	6,966,660
Dec 22, 2025	28.86	29.01	27.96	28.08	28.08	-0.74%	7,376,413
Dec 19, 2025	27.91	28.48	27.71	28.29	28.29	7.85%	9,833,192
Dec 18, 2025	27.96	28.29	26.19	26.23	26.23	-1.43%	11,608,191
Dec 17, 2025	27.76	28.58	26.32	26.61	26.61	-4.35%	11,665,012
Dec 16, 2025	27.66	28.08	27.47	27.82	27.82	0.72%	5,965,747
Dec 15, 2025	29.52	29.70	27.31	27.62	27.62	-4.96%	9,906,961
Dec 12, 2025	30.45	30.66	28.75	29.06	29.06	-4.44%	10,686,965
Dec 11, 2025	30.06	30.53	29.68	30.41	30.41	-3.95%	7,038,638
Dec 10, 2025	31.39	32.56	31.17	31.66	31.66	0.86%	9,590,188
Dec 9, 2025	29.35	32.07	29.24	31.39	31.39	6.08%	11,415,178
Dec 8, 2025	29.66	29.98	29.04	29.59	29.59	3.75%	6,423,900
Dec 5, 2025	29.25	29.79	28.16	28.52	28.52	-3.81%	10,624,131
Dec 4, 2025	30.09	30.43	28.94	29.65	29.65	0.10%	9,723,990
Dec 3, 2025	29.00	29.79	28.83	29.62	29.62	5.33%	9,994,202
Dec 2, 2025	26.97	28.62	26.91	28.12	28.12	8.11%	8,349,402
Dec 1, 2025	26.59	26.72	25.65	26.01	26.01	-9.15%	6,164,625
Nov 28, 2025	29.17	29.23	28.40	28.63	28.63	0.28%	3,828,082
Nov 26, 2025	27.67	28.72	27.39	28.55	28.55	3.33%	5,514,729
Nov 25, 2025	27.47	27.89	26.92	27.63	27.63	-1.43%	5,247,589
Nov 24, 2025	26.38	28.15	26.25	28.03	28.03	8.60%	7,333,470
Nov 21, 2025	25.70	26.46	25.22	25.81	25.81	-3.26%	11,463,572
Nov 20, 2025	28.38	28.46	26.26	26.68	26.68	-3.72%	12,926,268
Nov 19, 2025	28.53	29.26	27.03	27.71	27.71	-5.78%	10,775,793
Nov 18, 2025	28.77	29.88	28.57	29.41	29.41	3.96%	7,869,741
Nov 17, 2025	29.37	30.23	27.83	28.29	28.29	-4.36%	12,073,208
Nov 14, 2025	29.51	30.68	29.26	29.58	29.58	-0.77%	7,365,196
Nov 13, 2025	32.30	32.73	29.67	29.81	29.81	-7.42%	9,771,791
Nov 12, 2025	33.62	33.65	31.75	32.20	32.20	-0.56%	7,266,804
Nov 11, 2025	33.28	33.28	32.27	32.38	32.38	-3.69%	4,082,066
Nov 10, 2025	33.96	34.01	33.02	33.62	33.62	2.94%	4,370,796
Nov 7, 2025	30.41	32.72	30.07	32.66	32.66	4.95%	5,242,129
Nov 6, 2025	31.66	31.70	30.56	31.12	31.12	-4.28%	5,533,546
Nov 5, 2025	31.46	32.79	31.25	32.51	32.51	7.44%	4,642,332
Nov 4, 2025	32.92	33.77	29.45	30.26	30.26	-10.31%	12,386,984
Nov 3, 2025	35.05	35.21	33.52	33.74	33.74	-7.79%	6,641,790
Oct 31, 2025	36.29	36.76	35.80	36.59	36.59	5.45%	4,670,156
Oct 30, 2025	35.97	35.97	34.60	34.70	34.70	-5.66%	5,769,479
Oct 29, 2025	37.90	37.95	36.16	36.78	36.78	-3.36%	6,464,783
Oct 28, 2025	39.02	39.33	37.90	38.06	38.06	-3.69%	4,028,908