ETHA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	23.25	23.79	23.10	23.37	-	3.82%	19,960,500
Dec 2, 2025	21.62	22.94	21.56	22.51	22.51	8.38%	50,202,012
Dec 1, 2025	21.33	21.42	20.55	20.77	20.77	-9.50%	54,529,249
Nov 28, 2025	23.40	23.45	22.78	22.95	22.95	0.22%	31,981,896
Nov 26, 2025	22.19	23.04	21.95	22.90	22.90	3.48%	41,604,193
Nov 25, 2025	22.03	22.37	21.58	22.13	22.13	-1.43%	31,383,048
Nov 24, 2025	21.14	22.57	21.05	22.45	22.45	8.45%	42,139,937
Nov 21, 2025	20.60	21.23	20.22	20.70	20.70	-3.32%	74,149,979
Nov 20, 2025	22.75	22.82	21.06	21.41	21.41	-3.73%	75,191,895
Nov 19, 2025	22.87	23.48	21.67	22.24	22.24	-5.72%	71,732,562
Nov 18, 2025	23.09	23.98	22.91	23.59	23.59	3.87%	46,264,271
Nov 17, 2025	23.56	24.26	22.32	22.71	22.71	-4.14%	68,511,438
Nov 14, 2025	23.67	24.62	23.46	23.69	23.69	-1.04%	57,352,195
Nov 13, 2025	25.92	26.26	23.80	23.94	23.94	-7.17%	62,523,413
Nov 12, 2025	26.99	27.01	25.47	25.79	25.79	-0.77%	43,450,085
Nov 11, 2025	26.70	26.70	25.90	25.99	25.99	-3.67%	27,174,801
Nov 10, 2025	27.28	27.30	26.49	26.98	26.98	3.02%	42,539,004
Nov 7, 2025	24.42	26.27	24.14	26.19	26.19	4.76%	49,244,217
Nov 6, 2025	25.43	25.46	24.52	25.00	25.00	-4.14%	44,277,287
Nov 5, 2025	25.25	26.34	25.09	26.08	26.08	7.41%	53,435,246
Nov 4, 2025	26.44	27.12	23.65	24.28	24.28	-10.37%	119,968,491
Nov 3, 2025	28.15	28.28	26.92	27.09	27.09	-7.73%	66,946,225
Oct 31, 2025	29.15	29.53	28.74	29.36	29.36	5.50%	39,506,537
Oct 30, 2025	28.87	28.88	27.78	27.83	27.83	-5.72%	52,055,840
Oct 29, 2025	30.45	30.49	29.03	29.52	29.52	-3.50%	57,364,040
Oct 28, 2025	31.35	31.60	30.45	30.59	30.59	-3.65%	39,515,447
Oct 27, 2025	31.49	32.05	31.18	31.75	31.75	6.87%	44,894,518
Oct 24, 2025	30.01	30.06	29.23	29.71	29.71	1.78%	32,636,157
Oct 23, 2025	29.07	29.74	28.77	29.19	29.19	1.50%	35,248,048
Oct 22, 2025	29.13	29.33	28.57	28.76	28.76	-5.02%	59,977,560
Oct 21, 2025	29.41	31.13	29.13	30.28	30.28	0.46%	73,163,900
Oct 20, 2025	30.45	30.65	29.64	30.14	30.14	4.15%	50,103,051
Oct 17, 2025	28.57	29.13	28.06	28.94	28.94	-1.03%	58,540,561
Oct 16, 2025	30.61	30.79	29.11	29.24	29.24	-3.02%	60,831,909
Oct 15, 2025	30.86	31.09	29.73	30.15	30.15	-2.99%	46,156,804
Oct 14, 2025	29.89	31.50	29.49	31.08	31.08	-3.42%	71,673,530
Oct 13, 2025	31.03	32.34	30.85	32.18	32.18	6.56%	59,610,621
Oct 10, 2025	33.04	33.24	29.86	30.20	30.20	-7.95%	100,532,176
Oct 9, 2025	33.29	33.31	32.26	32.81	32.81	-3.98%	51,233,333
Oct 8, 2025	33.88	34.49	33.58	34.17	34.17	0.80%	40,396,990
Oct 7, 2025	36.03	36.04	33.66	33.90	33.90	-5.28%	80,337,959
Oct 6, 2025	34.79	35.87	34.62	35.79	35.79	4.47%	55,664,305
Oct 3, 2025	34.05	34.80	33.59	34.26	34.26	0.62%	44,503,144
Oct 2, 2025	33.27	34.23	32.85	34.05	34.05	3.81%	45,585,556
Oct 1, 2025	32.54	32.93	32.41	32.80	32.80	4.09%	43,239,462
Sep 30, 2025	31.55	31.63	30.97	31.51	31.51	-0.66%	33,778,111
Sep 29, 2025	31.11	31.86	31.06	31.72	31.72	4.14%	44,069,030
Sep 26, 2025	29.63	30.82	29.56	30.46	30.46	2.97%	46,627,127
Sep 25, 2025	30.26	30.41	28.87	29.58	29.58	-5.98%	75,464,307
Sep 24, 2025	31.60	31.83	31.38	31.46	31.46	0.16%	23,440,811