ETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	31.49	31.49	31.49	31.49	-	-3.14%	175,731
Nov 5, 2025	31.46	32.79	31.25	32.51	32.51	7.44%	4,610,771
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
Oct 27, 2025	39.23	39.90	38.84	39.52	39.52	6.81%	3,649,242
Oct 24, 2025	37.35	37.41	36.41	37.00	37.00	1.79%	4,508,446
Oct 23, 2025	36.22	37.02	35.85	36.35	36.35	1.48%	4,774,631
Oct 22, 2025	36.29	36.50	35.58	35.82	35.82	-4.86%	9,443,226
Oct 21, 2025	36.59	38.74	36.27	37.65	37.65	0.37%	7,913,554
Oct 20, 2025	37.94	38.14	36.92	37.51	37.51	4.05%	5,439,791
Oct 17, 2025	35.59	36.25	34.96	36.05	36.05	-1.04%	9,003,447
Oct 16, 2025	38.09	38.32	36.25	36.43	36.43	-2.88%	10,880,305
Oct 15, 2025	38.43	38.68	37.00	37.51	37.51	-3.02%	6,686,189
Oct 14, 2025	37.18	39.21	36.72	38.68	38.68	-3.47%	12,353,334
Oct 13, 2025	38.64	40.27	38.43	40.07	40.07	6.54%	8,664,298
Oct 10, 2025	41.11	41.37	37.20	37.61	37.61	-7.89%	13,216,570
Oct 9, 2025	41.45	41.45	40.17	40.83	40.83	-4.00%	5,248,168
Oct 8, 2025	42.13	42.92	41.79	42.53	42.53	0.83%	5,413,380
Oct 7, 2025	44.82	44.84	41.90	42.18	42.18	-5.28%	10,064,410
Oct 6, 2025	43.27	44.62	43.16	44.53	44.53	4.43%	5,104,335
Oct 3, 2025	42.33	43.30	41.81	42.64	42.64	0.61%	6,188,792
Oct 2, 2025	41.42	42.60	40.89	42.38	42.38	3.75%	6,001,469
Oct 1, 2025	40.48	40.97	40.33	40.85	40.85	4.26%	5,352,265
Sep 30, 2025	39.28	39.34	38.54	39.18	39.18	-0.84%	3,501,428
Sep 29, 2025	38.73	39.66	38.68	39.51	39.51	4.08%	4,794,899
Sep 26, 2025	36.89	38.36	36.80	37.96	37.96	3.01%	6,559,503
Sep 25, 2025	37.65	37.87	35.95	36.85	36.85	-5.95%	9,744,279
Sep 24, 2025	39.34	39.63	39.07	39.18	39.18	0.18%	2,345,291
Sep 23, 2025	39.50	39.67	38.93	39.11	39.11	0.39%	3,537,111
Sep 22, 2025	39.63	39.77	38.85	38.96	38.96	-6.79%	5,459,143
Sep 19, 2025	42.65	42.82	41.76	41.80	41.80	-3.33%	4,193,907
Sep 18, 2025	43.19	43.72	42.96	43.24	43.24	1.57%	3,516,730
Sep 17, 2025	42.43	42.69	41.65	42.57	42.57	0.61%	5,027,787
Sep 16, 2025	42.47	42.50	41.64	42.31	42.31	-0.02%	3,946,289
Sep 15, 2025	42.67	42.80	42.03	42.32	42.32	-3.86%	4,255,531
Sep 12, 2025	42.60	44.02	42.45	44.02	44.02	5.56%	4,809,607
Sep 11, 2025	41.53	41.87	41.38	41.70	41.70	2.43%	2,912,962
Sep 10, 2025	41.18	41.98	40.48	40.71	40.71	0.64%	3,927,166
Sep 9, 2025	40.90	41.09	40.26	40.45	40.45	0.10%	3,203,720
Sep 8, 2025	40.88	41.30	40.34	40.41	40.41	-0.96%	3,402,365
Sep 5, 2025	42.03	42.17	40.03	40.80	40.80	1.37%	7,153,158
Sep 4, 2025	41.44	41.48	40.11	40.25	40.25	-4.53%	4,776,831
Sep 3, 2025	41.25	42.32	41.17	42.16	42.16	4.85%	3,974,941
Sep 2, 2025	40.53	41.41	40.08	40.21	40.21	-1.64%	4,820,468
Aug 29, 2025	41.37	41.40	40.18	40.88	40.88	-2.29%	6,205,715
Aug 28, 2025	43.31	43.45	41.77	41.84	41.84	-2.72%	4,184,143