ETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	21.57	22.03	21.54	21.99	21.99	0.92%	1,644,064
May 7, 2026	22.07	22.07	21.63	21.79	21.79	-2.29%	2,618,683
May 6, 2026	22.61	22.66	22.20	22.30	22.30	-1.02%	2,049,735
May 5, 2026	22.71	22.78	22.39	22.53	22.53	0.72%	1,996,551
May 4, 2026	22.20	22.61	22.11	22.37	22.37	2.15%	2,631,574
May 1, 2026	21.90	22.09	21.82	21.90	21.90	2.05%	2,390,517
Apr 30, 2026	21.41	21.58	21.31	21.46	21.46	1.32%	1,316,570
Apr 29, 2026	21.89	21.90	21.06	21.18	21.18	-3.02%	2,399,246
Apr 28, 2026	21.55	21.87	21.45	21.84	21.84	0.55%	1,169,618
Apr 27, 2026	21.96	22.11	21.50	21.72	21.72	-1.45%	2,470,247
Apr 24, 2026	22.06	22.11	21.84	22.04	22.04	0.36%	2,369,812
Apr 23, 2026	22.04	22.25	21.68	21.96	21.96	-3.51%	3,034,853
Apr 22, 2026	22.88	23.00	22.63	22.76	22.76	4.31%	2,965,929
Apr 21, 2026	21.89	22.13	21.68	21.82	21.82	-1.45%	3,050,391
Apr 20, 2026	22.00	22.24	21.63	22.14	22.14	-3.99%	3,731,734
Apr 17, 2026	22.82	23.42	22.70	23.06	23.06	2.95%	4,438,748
Apr 16, 2026	22.30	22.42	21.68	22.40	22.40	-0.67%	3,679,016
Apr 15, 2026	22.13	22.64	21.98	22.55	22.55	2.69%	2,768,835
Apr 14, 2026	22.53	22.93	21.87	21.96	21.96	2.28%	4,312,429
Apr 13, 2026	20.84	21.52	20.69	21.47	21.47	0.37%	3,677,150
Apr 10, 2026	21.06	21.42	20.95	21.39	21.39	1.66%	3,217,862
Apr 9, 2026	20.66	21.15	20.45	21.04	21.04	0.38%	2,172,411
Apr 8, 2026	21.44	21.50	20.73	20.96	20.96	4.59%	3,211,345
Apr 7, 2026	19.74	20.06	19.53	20.04	20.04	-1.47%	3,901,780
Apr 6, 2026	20.34	20.58	20.13	20.34	20.34	3.88%	4,262,933
Apr 2, 2026	19.23	19.67	19.10	19.58	19.58	-3.55%	3,559,664
Apr 1, 2026	20.22	20.54	19.97	20.30	20.30	2.22%	3,530,609
Mar 31, 2026	19.49	20.11	19.30	19.86	19.86	3.65%	4,968,314
Mar 30, 2026	19.63	19.71	19.06	19.16	19.16	1.64%	4,136,213
Mar 27, 2026	18.89	19.03	18.66	18.85	18.85	-2.84%	5,114,875
Mar 26, 2026	19.67	19.82	19.25	19.40	19.40	-5.69%	4,090,954
Mar 25, 2026	20.68	20.82	20.35	20.57	20.57	2.64%	1,819,570
Mar 24, 2026	20.36	20.47	19.91	20.04	20.04	-1.86%	4,459,289
Mar 23, 2026	20.35	20.78	20.06	20.42	20.42	1.09%	4,836,351
Mar 20, 2026	20.33	20.34	20.04	20.20	20.20	-0.39%	3,825,778
Mar 19, 2026	20.16	20.43	19.88	20.28	20.28	-2.08%	6,196,224
Mar 18, 2026	21.19	21.26	20.52	20.71	20.71	-5.82%	6,471,874
Mar 17, 2026	21.99	22.35	21.84	21.99	21.99	-0.45%	5,843,399
Mar 16, 2026	21.62	22.25	21.37	22.09	22.09	10.89%	10,464,233
Mar 13, 2026	20.68	20.96	19.81	19.92	19.92	1.53%	8,529,473
Mar 12, 2026	19.49	19.85	19.31	19.62	19.62	-0.25%	4,713,593
Mar 11, 2026	19.39	19.76	19.24	19.67	19.67	1.86%	5,197,881
Mar 10, 2026	19.46	19.80	19.02	19.31	19.31	0.16%	6,390,260
Mar 9, 2026	19.09	19.45	18.99	19.28	19.28	2.88%	6,735,279
Mar 6, 2026	19.03	19.07	18.50	18.74	18.74	-5.40%	5,235,113
Mar 5, 2026	20.05	20.19	19.45	19.81	19.81	-2.84%	7,585,677
Mar 4, 2026	19.69	20.85	19.55	20.39	20.39	8.92%	18,669,854
Mar 3, 2026	18.57	19.06	18.25	18.72	18.72	-2.90%	7,408,502
Mar 2, 2026	18.22	19.78	18.22	19.28	19.28	5.93%	10,277,792
Feb 27, 2026	18.48	18.55	18.05	18.20	18.20	-5.06%	4,573,601