ETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	21.96	22.11	21.50	21.72	21.72	-1.45%	2,489,710
Apr 24, 2026	22.06	22.11	21.84	22.04	22.04	0.36%	2,375,583
Apr 23, 2026	22.04	22.25	21.68	21.96	21.96	-3.51%	3,066,099
Apr 22, 2026	22.88	23.00	22.63	22.76	22.76	4.31%	3,005,064
Apr 21, 2026	21.89	22.13	21.68	21.82	21.82	-1.45%	3,063,945
Apr 20, 2026	22.00	22.24	21.63	22.14	22.14	-3.99%	3,934,942
Apr 17, 2026	22.82	23.42	22.70	23.06	23.06	2.95%	4,454,936
Apr 16, 2026	22.30	22.42	21.68	22.40	22.40	-0.67%	3,681,128
Apr 15, 2026	22.13	22.64	21.98	22.55	22.55	2.69%	2,794,631
Apr 14, 2026	22.53	22.93	21.87	21.96	21.96	2.28%	4,332,201
Apr 13, 2026	20.84	21.52	20.69	21.47	21.47	0.37%	3,799,686
Apr 10, 2026	21.06	21.42	20.95	21.39	21.39	1.66%	3,278,298
Apr 9, 2026	20.66	21.15	20.45	21.04	21.04	0.38%	2,184,488
Apr 8, 2026	21.44	21.50	20.73	20.96	20.96	4.59%	3,223,919
Apr 7, 2026	19.74	20.06	19.53	20.04	20.04	-1.47%	4,337,447
Apr 6, 2026	20.34	20.58	20.13	20.34	20.34	3.88%	4,320,114
Apr 2, 2026	19.23	19.67	19.10	19.58	19.58	-3.55%	3,562,301
Apr 1, 2026	20.22	20.54	19.97	20.30	20.30	2.22%	3,547,262
Mar 31, 2026	19.49	20.11	19.30	19.86	19.86	3.65%	4,981,990
Mar 30, 2026	19.63	19.71	19.06	19.16	19.16	1.64%	4,148,556
Mar 27, 2026	18.89	19.03	18.66	18.85	18.85	-2.84%	5,142,734
Mar 26, 2026	19.67	19.82	19.25	19.40	19.40	-5.69%	4,117,917
Mar 25, 2026	20.68	20.82	20.35	20.57	20.57	2.64%	1,840,479
Mar 24, 2026	20.36	20.47	19.91	20.04	20.04	-1.86%	4,505,648
Mar 23, 2026	20.35	20.78	20.06	20.42	20.42	1.09%	4,897,903
Mar 20, 2026	20.33	20.34	20.04	20.20	20.20	-0.39%	3,856,893
Mar 19, 2026	20.16	20.43	19.88	20.28	20.28	-2.08%	6,215,639