ETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	16.58	16.67	16.49	16.49	-	-0.48%	608,122
Jul 8, 2026	16.52	16.62	16.30	16.57	16.57	-2.76%	2,822,911
Jul 7, 2026	16.85	17.24	16.75	17.04	17.04	-0.18%	1,973,094
Jul 6, 2026	16.49	17.18	16.45	17.07	17.07	5.50%	2,913,926
Jul 2, 2026	16.00	16.40	15.96	16.18	16.18	5.27%	2,100,938
Jul 1, 2026	15.00	15.51	14.93	15.37	15.37	2.26%	2,072,487
Jun 30, 2026	14.82	15.03	14.72	15.03	15.03	-2.66%	1,820,375
Jun 29, 2026	14.96	15.55	14.80	15.44	15.44	3.21%	2,895,407
Jun 26, 2026	14.57	15.14	14.53	14.96	14.96	1.08%	3,858,556
Jun 25, 2026	15.52	15.55	14.56	14.80	14.80	-1.60%	3,251,235
Jun 24, 2026	15.68	15.80	14.76	15.04	15.04	-4.75%	3,476,040
Jun 23, 2026	15.67	15.90	15.64	15.79	15.79	-4.13%	2,323,707
Jun 22, 2026	16.75	16.91	16.43	16.47	16.47	1.60%	1,872,796
Jun 18, 2026	16.63	16.65	15.89	16.21	16.21	-1.70%	2,658,041
Jun 17, 2026	16.70	17.06	16.43	16.49	16.49	-3.34%	2,744,476
Jun 16, 2026	17.13	17.18	16.75	17.06	17.06	-1.44%	2,270,699
Jun 15, 2026	17.29	17.58	17.15	17.31	17.31	9.35%	3,205,522
Jun 12, 2026	15.83	16.08	15.71	15.83	15.83	-0.94%	2,949,434
Jun 11, 2026	15.65	16.09	15.51	15.98	15.98	3.30%	3,938,825
Jun 10, 2026	15.54	15.84	15.41	15.47	15.47	-1.72%	2,528,994
Jun 9, 2026	15.86	15.94	15.33	15.74	15.74	-1.69%	4,766,362
Jun 8, 2026	16.05	16.20	15.92	16.01	16.01	7.09%	2,895,443
Jun 5, 2026	15.82	15.93	14.64	14.95	14.95	-11.33%	10,872,785
Jun 4, 2026	16.73	17.04	16.66	16.86	16.86	-1.58%	3,675,445
Jun 3, 2026	17.72	17.82	17.06	17.13	17.13	-5.52%	3,467,754
Jun 2, 2026	18.78	18.79	17.87	18.13	18.13	-4.63%	5,115,830
Jun 1, 2026	18.75	19.05	18.57	19.01	19.01	-0.68%	3,144,541
May 29, 2026	18.96	19.41	18.76	19.14	19.14	0.21%	3,486,617
May 28, 2026	18.84	19.25	18.66	19.10	19.10	-2.05%	3,503,160
May 27, 2026	19.62	19.71	19.37	19.50	19.50	-0.86%	2,016,296
May 26, 2026	20.07	20.31	19.50	19.67	19.67	0.36%	3,132,624
May 22, 2026	20.20	20.23	19.53	19.60	19.60	-3.59%	3,014,453
May 21, 2026	20.11	20.44	19.97	20.33	20.33	0.15%	1,651,496
May 20, 2026	20.18	20.39	20.06	20.30	20.30	1.25%	1,511,879
May 19, 2026	19.99	20.18	19.88	20.05	20.05	-0.55%	1,548,196
May 18, 2026	20.32	20.33	19.72	20.16	20.16	-4.45%	4,543,569
May 15, 2026	21.32	21.33	20.93	21.10	21.10	-3.30%	2,218,166
May 14, 2026	21.45	22.03	21.31	21.82	21.82	1.87%	2,315,628
May 13, 2026	21.64	21.67	21.20	21.42	21.42	-1.24%	1,560,435
May 12, 2026	21.68	21.71	21.41	21.69	21.69	-2.39%	2,101,996
May 11, 2026	22.10	22.26	21.86	22.22	22.22	1.05%	1,837,361
May 8, 2026	21.57	22.03	21.54	21.99	21.99	0.92%	1,688,173
May 7, 2026	22.07	22.07	21.63	21.79	21.79	-2.29%	2,645,889
May 6, 2026	22.61	22.66	22.20	22.30	22.30	-1.02%	2,075,294
May 5, 2026	22.71	22.78	22.39	22.53	22.53	0.72%	2,039,092
May 4, 2026	22.20	22.61	22.11	22.37	22.37	2.15%	2,647,211
May 1, 2026	21.90	22.09	21.82	21.90	21.90	2.05%	2,413,829
Apr 30, 2026	21.41	21.58	21.31	21.46	21.46	1.32%	1,322,683
Apr 29, 2026	21.89	21.90	21.06	21.18	21.18	-3.02%	2,414,232
Apr 28, 2026	21.55	21.87	21.45	21.84	21.84	0.55%	1,183,965